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
2017-11-22 20.32 20.48 20.10 20.10 224
2017-11-21 20.31 20.73 20.30 20.48 690
2017-11-20 20.00 20.00 19.53 19.91 3,342
2017-11-17 19.92 20.11 19.80 19.92 2,304
2017-11-16 19.88 19.99 19.56 19.87 803
2017-11-15 19.84 20.11 19.66 19.70 687
2017-11-14 19.92 20.17 19.77 20.08 365
2017-11-13 19.55 19.87 19.45 19.87 704
2017-11-10 19.86 19.95 19.86 19.95 202
2017-11-09 19.18 19.73 19.18 19.66 412
2017-11-08 19.23 19.23 19.20 19.20 370
2017-11-07 19.08 19.75 19.08 19.34 867
2017-11-06 19.75 19.90 19.35 19.35 639
2017-11-03 19.98 20.02 19.77 19.77 704
2017-11-02 19.79 20.22 19.79 20.22 444
2017-11-01 20.43 20.43 19.73 19.80 183
2017-10-31 20.22 20.55 20.13 20.13 604
2017-10-30 20.98 20.98 20.54 20.54 916
2017-10-27 21.12 21.12 21.12 21.12 33
2017-10-26 21.21 21.21 21.01 21.01 402
2017-10-25 20.92 21.05 20.85 21.03 1,266
2017-10-24 21.00 21.23 21.00 21.14 901
2017-10-23 21.00 21.00 20.98 20.98 2
2017-10-20 21.42 21.47 21.14 21.14 338
2017-10-19 21.11 21.55 21.11 21.29 1,106
2017-10-18 21.50 21.50 21.33 21.48 498
2017-10-17 21.55 21.55 21.39 21.39 8
2017-10-16 21.72 21.74 21.66 21.74 302
2017-10-13 21.80 21.80 21.51 21.55 413
2017-10-12 21.74 21.75 21.38 21.38 301

» 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.