Central Vly Cmty Bcp (NQ: CVCY )

18.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 18.95 18.95 18.51 18.60 18,766 -0.10(-0.53%)
Mar 15, 2024 18.45 18.92 18.45 18.70 52,330 +0.12(+0.65%)
Mar 14, 2024 18.85 19.01 18.38 18.58 24,266 -0.46(-2.42%)
Mar 13, 2024 19.00 19.28 18.86 19.04 10,468 -0.07(-0.37%)
Mar 12, 2024 19.10 19.46 19.06 19.11 19,261 -0.24(-1.24%)
Mar 11, 2024 19.25 19.45 19.23 19.35 34,485 +0.08(+0.42%)
Mar 08, 2024 19.53 19.69 19.25 19.27 11,825 +0.04(+0.21%)
Mar 07, 2024 19.58 19.59 18.85 19.23 19,116 +0.03(+0.16%)
Mar 06, 2024 19.11 19.56 18.92 19.20 23,117 -0.07(-0.36%)
Mar 05, 2024 18.79 19.37 18.75 19.27 14,639 +0.58(+3.10%)
Mar 04, 2024 18.63 18.82 18.57 18.69 15,727 +0.14(+0.75%)
Mar 01, 2024 18.81 18.81 18.31 18.55 31,387 -0.14(-0.75%)
Feb 29, 2024 18.63 18.88 18.48 18.69 17,798 +0.55(+3.03%)
Feb 28, 2024 18.22 18.50 18.09 18.14 42,075 -0.30(-1.63%)
Feb 27, 2024 18.27 18.49 18.00 18.44 28,826 +0.26(+1.43%)
Feb 26, 2024 18.09 18.35 18.00 18.18 26,581 -0.06(-0.33%)
Feb 23, 2024 18.20 18.44 18.13 18.24 28,883 +0.09(+0.50%)
Feb 22, 2024 17.85 18.28 17.80 18.15 57,045 +0.21(+1.17%)
Feb 21, 2024 17.83 17.94 17.75 17.94 20,928 +0.04(+0.22%)
Feb 20, 2024 17.95 18.29 17.82 17.90 23,472 -0.23(-1.27%)
Feb 16, 2024 18.40 18.52 18.05 18.13 33,229 -0.37(-2.00%)
Feb 15, 2024 17.93 18.63 17.88 18.50 26,317 +0.62(+3.47%)
Feb 14, 2024 18.05 18.05 17.43 17.88 33,393 +0.43(+2.46%)
Feb 13, 2024 17.84 18.15 17.06 17.45 50,871 -0.83(-4.54%)
Feb 12, 2024 17.80 18.68 17.79 18.28 46,906 +0.62(+3.51%)
Feb 09, 2024 17.23 17.90 17.23 17.66 17,687 +0.36(+2.08%)
Feb 08, 2024 17.13 17.50 17.13 17.30 12,602 +0.00(+0.00%)
Feb 07, 2024 17.50 17.51 17.13 17.30 18,810 -0.23(-1.31%)
Feb 06, 2024 18.15 18.16 17.53 17.53 16,248 -0.57(-3.15%)
Feb 05, 2024 18.28 18.32 17.97 18.10 14,251 -0.20(-1.09%)
Feb 02, 2024 18.57 18.74 18.22 18.30 18,651 -0.29(-1.56%)
Feb 01, 2024 19.02 19.27 18.40 18.59 27,294 -0.71(-3.68%)
Jan 31, 2024 19.90 19.96 19.27 19.30 26,838 -0.72(-3.58%)
Jan 30, 2024 20.12 20.27 19.89 20.02 33,228 -0.04(-0.20%)
Jan 29, 2024 19.88 20.15 19.77 20.06 14,470 +0.27(+1.36%)
Jan 26, 2024 20.28 20.28 19.79 19.79 23,119 -0.36(-1.78%)
Jan 25, 2024 20.23 20.23 19.83 20.14 29,151 +0.15(+0.75%)
Jan 24, 2024 20.03 20.35 19.93 20.00 15,398 +0.25(+1.26%)
Jan 23, 2024 20.17 20.17 19.74 19.75 18,040 -0.19(-0.95%)
Jan 22, 2024 19.88 19.98 19.63 19.94 19,745 +0.16(+0.80%)
Jan 19, 2024 19.99 20.27 19.63 19.78 46,686 -0.31(-1.53%)
Jan 18, 2024 19.73 20.09 19.71 20.09 15,040 +0.41(+2.07%)
Jan 17, 2024 19.50 19.99 19.35 19.68 25,211 -0.13(-0.65%)
Jan 16, 2024 20.32 20.52 19.79 19.81 28,268 -0.73(-3.53%)
Jan 12, 2024 20.71 20.80 20.47 20.53 13,683 -0.06(-0.29%)
Jan 11, 2024 20.38 20.68 20.10 20.59 27,564 +0.08(+0.39%)
Jan 10, 2024 20.74 21.05 20.43 20.51 17,934 -0.40(-1.90%)
Jan 09, 2024 21.57 21.57 20.86 20.91 24,567 -0.63(-2.91%)
Jan 08, 2024 21.52 21.85 21.44 21.54 28,279 -0.16(-0.73%)
Jan 05, 2024 21.47 22.04 21.47 21.70 71,987 +0.10(+0.46%)
Jan 04, 2024 21.64 21.83 21.48 21.60 30,906 +0.00(+0.00%)
Jan 03, 2024 22.10 22.21 21.44 21.60 40,225 -0.60(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.