CENTRAL VALLEY CMNTY BANCORP Historical Stock Price

Below is the stock price history for Central Valley Cmnty Bancorp CVCY. Data is recorded each day for the historical open, high, low, close and volume. The Central Valley Cmnty Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Central Valley Cmnty Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 21.25 21.27 21.25 21.27 101
2018-05-24 21.03 21.37 21.03 21.37 501
2018-05-23 21.49 21.60 21.39 21.39 81
2018-05-22 21.41 21.44 21.41 21.44 11
2018-05-21 21.42 21.42 21.28 21.28 101
2018-05-18 21.38 21.38 21.11 21.14 254
2018-05-16 21.04 21.04 20.84 20.84 202
2018-05-15 20.52 20.52 20.52 20.52 2
2018-05-14 20.57 20.76 20.57 20.63 1,939
2018-05-11 21.08 21.08 20.94 20.94 237
2018-05-09 20.51 20.88 20.51 20.88 2
2018-05-08 20.48 20.58 20.48 20.58 4
2018-05-07 20.06 20.86 20.06 20.35 692
2018-05-04 20.26 20.49 20.26 20.49 181
2018-05-03 20.15 20.32 20.15 20.32 3,605
2018-05-02 20.76 20.76 20.47 20.47 102
2018-05-01 20.20 20.68 20.20 20.68 365
2018-04-30 20.71 20.71 20.71 20.71 200
2018-04-27 20.63 21.29 20.63 20.75 780
2018-04-26 21.01 21.02 20.53 20.73 848
2018-04-25 21.08 21.08 21.08 21.08 100
2018-04-24 21.14 21.14 20.62 21.01 922
2018-04-23 20.67 21.12 20.67 20.85 48
2018-04-20 21.35 21.58 20.90 20.93 916
2018-04-19 20.95 20.95 20.95 20.95 100
2018-04-18 20.39 20.50 20.39 20.40 202
2018-04-17 20.45 20.52 20.25 20.52 579
2018-04-16 20.175 20.31 20.04 20.31 301
2018-04-13 20.01 20.05 20.01 20.05 202
2018-04-12 20.18 20.19 20.15 20.19 541

» More Central Valley Cmnty Bancorp Stock Price History

To see other companies like Central Valley Cmnty Bancorp (CVCY), view our stock market today for news, and other data.