ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CVLY Codorus Valley Bancorp Inc

22.50
0.06 (0.27%)
Last Updated: 10:08:53
Delayed by 15 minutes

CVLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 22.44 0.45 2.05% 22.17 22.58 22.04 14,090
Mar 26 2024 21.99 -0.51 -2.27% 22.60 22.75 21.99 11,853
Mar 25 2024 22.50 -0.06 -0.27% 22.72 22.81 22.50 10,723
Mar 22 2024 22.56 -0.23 -1.01% 22.70 22.98 22.46 10,831
Mar 21 2024 22.79 0.24 1.06% 22.58 22.94 22.58 22,684
Mar 20 2024 22.55 0.72 3.30% 21.70 22.55 21.70 18,250
Mar 19 2024 21.83 0.03 0.14% 21.84 21.97 21.78 8,048
Mar 18 2024 21.80 -0.23 -1.04% 21.97 22.23 21.80 15,978
Mar 15 2024 22.03 0.01 0.05% 21.91 22.45 21.90 54,136
Mar 14 2024 22.02 -0.58 -2.57% 22.52 22.52 22.00 22,352
Mar 13 2024 22.60 0.00 0.00% 22.63 22.85 22.46 12,397
Mar 12 2024 22.60 -0.23 -1.01% 22.75 22.90 22.60 13,618
Mar 11 2024 22.83 -0.14 -0.61% 22.95 22.95 22.81 10,022
Mar 08 2024 22.97 0.19 0.83% 23.00 23.00 22.70 11,972
Mar 07 2024 22.78 -0.04 -0.18% 23.00 23.09 22.75 10,085
Mar 06 2024 22.82 -0.08 -0.35% 23.11 23.11 22.63 7,970
Mar 05 2024 22.90 0.19 0.84% 22.67 23.28 22.67 8,720
Mar 04 2024 22.71 -0.05 -0.22% 22.71 23.36 22.70 3,347
Mar 01 2024 22.76 -0.26 -1.13% 23.00 23.22 22.76 11,273
Feb 29 2024 23.02 0.60 2.68% 22.86 23.59 22.86 7,442
Feb 28 2024 22.42 -0.39 -1.71% 22.70 22.95 22.42 6,965
Feb 27 2024 22.81 0.07 0.31% 22.90 23.18 22.78 3,503
Feb 26 2024 22.74 -0.15 -0.66% 22.74 23.12 22.70 3,369
Feb 23 2024 22.89 -0.12 -0.52% 23.01 23.09 22.80 5,884
Feb 22 2024 23.01 -0.02 -0.09% 22.99 23.39 22.85 10,802
Feb 21 2024 23.03 -0.08 -0.35% 23.20 23.20 22.70 12,044
Feb 20 2024 23.11 -0.35 -1.49% 23.25 23.60 23.11 19,961
Feb 16 2024 23.46 -0.34 -1.43% 23.69 23.99 23.46 13,174
Feb 15 2024 23.80 0.77 3.34% 23.00 24.09 22.86 27,054
Feb 14 2024 23.03 0.72 3.23% 22.66 23.03 22.38 12,270
Feb 13 2024 22.31 -1.22 -5.18% 23.38 23.38 22.17 34,957
Feb 12 2024 23.53 0.90 3.98% 22.64 23.76 22.62 18,229
Feb 09 2024 22.63 0.28 1.25% 22.48 22.85 22.36 9,902
Feb 08 2024 22.35 0.05 0.22% 22.23 22.60 22.13 7,744
Feb 07 2024 22.30 -0.49 -2.15% 22.85 22.85 22.27 12,086
Feb 06 2024 22.79 0.09 0.40% 22.77 22.97 22.61 6,887
Feb 05 2024 22.70 -0.30 -1.30% 22.90 23.01 22.70 13,822
Feb 02 2024 23.00 -0.29 -1.25% 23.02 23.44 22.73 11,436
Feb 01 2024 23.29 -0.28 -1.19% 23.66 23.66 22.98 15,352
Jan 31 2024 23.57 -1.20 -4.84% 24.77 24.77 23.54 26,512
Jan 30 2024 24.77 -0.25 -1.00% 24.88 25.01 24.77 8,726
Jan 29 2024 25.02 0.07 0.28% 24.81 25.02 24.72 11,920
Jan 26 2024 24.95 -0.29 -1.15% 25.85 25.85 24.83 12,315
Jan 25 2024 25.24 0.20 0.80% 25.40 25.40 24.79 18,729
Jan 24 2024 25.04 0.60 2.45% 24.69 25.15 24.51 36,669
Jan 23 2024 24.44 -0.07 -0.29% 24.72 24.74 24.43 31,323
Jan 22 2024 24.51 0.31 1.28% 24.23 24.61 24.23 17,191
Jan 19 2024 24.20 0.31 1.30% 24.03 24.20 23.715 33,197
Jan 18 2024 23.89 -0.10 -0.42% 24.00 24.22 23.79 17,731
Jan 17 2024 23.99 -0.11 -0.46% 23.90 24.27 23.90 17,620
Jan 16 2024 24.10 -0.48 -1.95% 24.43 24.65 24.055 22,946
Jan 12 2024 24.58 -0.19 -0.77% 25.05 25.05 24.55 10,908
Jan 11 2024 24.77 -0.05 -0.20% 24.78 24.82 24.49 20,633
Jan 10 2024 24.82 -0.19 -0.76% 24.93 25.09 24.76 24,460
Jan 09 2024 25.01 -0.29 -1.15% 25.10 25.25 24.81 27,372
Jan 08 2024 25.30 0.07 0.28% 25.17 25.40 25.15 17,493
Jan 05 2024 25.23 0.27 1.08% 24.82 25.38 24.82 68,160
Jan 04 2024 24.96 0.09 0.36% 25.04 25.33 24.81 42,798
Jan 03 2024 24.87 -0.57 -2.24% 25.40 25.52 24.87 38,589
Jan 02 2024 25.44 -0.26 -1.01% 25.68 25.78 25.11 45,882
Dec 29 2023 25.70 -0.01 -0.04% 25.68 25.88 25.50 27,498

Your Recent History

Delayed Upgrade Clock