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
2018-02-21 19.68 19.68 19.65 19.65 101
2018-02-20 19.49 19.49 19.28 19.28 301
2018-02-16 19.85 19.85 19.69 19.69 14
2018-02-15 19.31 19.46 19.28 19.35 1,219
2018-02-14 19.27 19.56 19.27 19.36 382
2018-02-13 19.21 19.35 19.21 19.35 27
2018-02-12 19.37 19.41 19.15 19.15 374
2018-02-09 19.88 19.89 19.53 19.79 835
2018-02-08 19.50 19.59 19.50 19.50 531
2018-02-07 19.38 19.60 19.38 19.60 2,411
2018-02-06 18.845 19.10 18.75 19.10 742
2018-02-05 19.13 19.13 18.86 18.86 204
2018-02-02 19.58 19.58 19.47 19.47 385
2018-02-01 19.18 19.30 19.18 19.29 324
2018-01-31 19.58 19.66 19.55 19.56 321
2018-01-30 19.27 19.37 19.27 19.37 701
2018-01-29 19.35 19.35 19.12 19.135 600
2018-01-26 20.335 20.335 19.60 19.60 237
2018-01-25 20.40 20.44 20.17 20.17 948
2018-01-24 21.39 21.50 21.39 21.50 455
2018-01-23 21.40 21.40 21.10 21.28 12
2018-01-22 21.08 21.35 21.00 21.35 376
2018-01-19 20.91 21.22 20.84 21.22 720
2018-01-18 20.84 20.84 20.54 20.77 566
2018-01-17 20.41 20.79 20.41 20.76 376
2018-01-16 20.46 20.60 20.41 20.50 503
2018-01-12 20.12 20.12 20.06 20.06 51
2018-01-11 20.12 20.32 20.12 20.32 101
2018-01-10 20.02 20.48 19.79 19.83 3,759
2018-01-09 20.42 20.80 19.94 19.94 951

» 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.