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
2019-02-19 19.98 19.98 19.98 19.98 200
2019-02-15 19.96 19.97 19.96 19.97 302
2019-02-14 19.75 19.75 19.75 19.75 100
2019-02-12 19.94 19.94 19.94 19.94 4
2019-02-08 19.96 19.96 19.88 19.88 470
2019-02-07 19.75 19.83 19.75 19.83 120
2019-02-06 19.77 19.77 19.75 19.75 304
2019-02-05 19.82 19.95 19.76 19.79 1,104
2019-02-04 19.81 19.90 19.79 19.79 111
2019-02-01 19.75 19.98 19.75 19.78 496
2019-01-31 19.90 19.92 19.78 19.78 109
2019-01-30 19.91 19.91 19.81 19.81 107
2019-01-29 19.86 20.00 19.76 19.76 610
2019-01-28 19.91 20.08 19.89 19.89 1,952
2019-01-25 19.78 20.20 19.73 20.20 413
2019-01-24 19.41 20.07 19.36 19.36 3,435
2019-01-23 20.03 20.19 19.66 20.19 3,888
2019-01-22 20.00 20.27 19.78 19.84 3,997
2019-01-18 19.39 19.49 19.03 19.45 104
2019-01-17 18.69 19.32 18.69 19.32 84
2019-01-16 18.81 19.06 18.42 18.60 5,234
2019-01-15 18.79 18.79 18.45 18.77 1,436
2019-01-14 18.67 18.81 18.52 18.55 1,102
2019-01-11 18.48 18.70 18.29 18.57 2,477
2019-01-10 18.41 18.86 18.41 18.79 766
2019-01-09 18.62 18.99 18.10 18.10 2,023
2019-01-08 19.16 19.21 18.81 18.81 1,905
2019-01-07 19.80 19.80 18.99 18.99 659
2019-01-04 19.27 19.27 18.66 19.06 1,298
2019-01-03 19.20 19.20 18.96 19.02 850

» 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.