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
2018-08-20 21.615 21.615 21.615 21.615 100
2018-08-17 21.65 21.70 21.65 21.70 201
2018-08-16 21.58 21.67 21.55 21.67 242
2018-08-15 21.85 21.85 21.60 21.60 635
2018-08-13 21.82 21.82 21.80 21.81 647
2018-08-10 21.30 21.95 21.30 21.80 240
2018-08-09 21.80 22.00 21.70 21.99 491
2018-08-08 21.81 22.00 21.81 22.00 2,110
2018-08-07 21.92 21.92 21.83 21.83 238
2018-08-06 21.87 21.87 21.80 21.80 200
2018-08-03 21.76 21.78 21.75 21.77 431
2018-08-02 21.55 21.79 21.55 21.65 319
2018-08-01 21.42 21.59 21.42 21.59 356
2018-07-31 21.22 21.44 21.22 21.44 110
2018-07-27 21.08 21.11 20.72 20.99 610
2018-07-26 21.38 21.38 21.38 21.38 40
2018-07-25 21.06 21.21 21.06 21.20 459
2018-07-24 21.14 21.17 20.83 21.00 455
2018-07-20 21.30 21.435 21.15 21.15 445
2018-07-19 21.18 21.18 21.08 21.08 110
2018-07-18 21.40 21.40 21.21 21.27 4
2018-07-16 21.26 21.47 21.20 21.20 25
2018-07-13 21.25 21.25 21.25 21.25 100
2018-07-12 20.58 21.35 20.58 21.32 126
2018-07-11 21.34 21.35 21.34 21.35 101
2018-07-10 21.64 21.64 21.64 21.64 2
2018-07-09 21.93 21.93 21.91 21.91 274
2018-07-06 21.97 21.97 21.74 21.74 19
2018-07-05 21.86 21.88 21.80 21.88 400
2018-07-03 21.46 22.03 21.46 21.84 309

» 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.