Codorus Valley Bancorp Inc Common Stockのデータ

Codorus Valley Bancorp Inc Common Stockの基本情報

名前 Codorus Valley Bancorp Inc Common Stock
ティッカー CVLY
国 United States
上場年 nan
セクター Finance

Codorus Valley Bancorp Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.33 15.99 16.17 16.0 36100.0 16.0
2021-02-12 16.25 15.6 15.89 15.91 25100.0 15.91
2021-02-11 16.05 15.75 15.96 15.85 16800.0 15.85
2021-02-10 16.32 15.93 16.19 16.03 9600.0 16.03
2021-02-09 16.44 15.95 16.01 16.34 10200.0 16.34
2021-02-08 15.96 15.74 15.83 15.96 13000.0 15.96
2021-02-05 16.39 15.74 15.87 15.82 8200.0 15.82
2021-02-04 15.87 15.52 15.52 15.87 6200.0 15.87
2021-02-03 16.08 15.31 15.49 15.31 11800.0 15.31
2021-02-02 15.78 15.47 15.59 15.5 7700.0 15.5
2021-02-01 15.7 15.29 15.69 15.4 26100.0 15.4
2021-01-29 16.59 15.51 16.05 15.8 28800.0 15.8
2021-01-28 16.29 16.01 16.19 16.21 14500.0 16.21
2021-01-27 16.55 15.78 16.5 16.12 25800.0 16.12
2021-01-26 16.93 16.6 16.85 16.66 15100.0 16.66
2021-01-25 17.19 16.71 17.19 16.86 16100.0 16.86
2021-01-22 17.53 16.64 16.64 17.53 19200.0 17.51
2021-01-21 17.75 16.66 17.48 16.7 30800.0 16.68
2021-01-20 17.69 17.29 17.58 17.48 12600.0 17.46
2021-01-19 17.8 17.55 17.8 17.62 13300.0 17.6
2021-01-15 18.15 17.59 17.8 17.79 18700.0 17.77
2021-01-14 18.25 17.76 17.76 18.07 14300.0 18.05
2021-01-13 17.73 17.5 17.53 17.57 8600.0 17.55
2021-01-12 17.85 17.72 17.8 17.83 8000.0 17.81
2021-01-11 17.79 17.36 17.53 17.75 10700.0 17.73
2021-01-08 18.0 17.52 18.0 17.84 22800.0 17.82
2021-01-07 17.9 17.51 17.9 17.77 22600.0 17.75
2021-01-06 17.9 17.17 17.18 17.77 20200.0 17.75
2021-01-05 17.39 16.75 16.89 16.8 13200.0 16.78
2021-01-04 17.08 16.75 17.08 16.8 12400.0 16.78
2020-12-31 17.22 16.9 17.0 16.96 19100.0 16.94
2020-12-30 17.15 17.0 17.15 17.12 5400.0 17.1
2020-12-29 17.19 16.96 17.1 17.15 18800.0 17.13
2020-12-28 17.34 17.11 17.15 17.17 4500.0 17.15
2020-12-24 17.19 17.02 17.02 17.19 1600.0 17.17
2020-12-23 17.25 16.9 16.9 17.24 8300.0 17.22
2020-12-22 17.09 16.82 16.98 16.98 5900.0 16.96
2020-12-21 17.1 16.7 16.9 17.08 18700.0 17.06
2020-12-18 17.73 16.8 17.12 16.91 80200.0 16.89
2020-12-17 17.09 16.81 16.99 17.0 14900.0 16.98
2020-12-16 17.24 16.81 16.81 16.88 11200.0 16.86
2020-12-15 17.46 16.7 16.9 17.09 15900.0 17.07
2020-12-14 17.08 16.73 17.04 16.85 18700.0 16.83
2020-12-11 17.21 16.9 17.21 16.98 3700.0 16.96
2020-12-10 17.16 16.75 17.16 16.92 15100.0 16.9
2020-12-09 17.0 16.85 16.93 16.93 12800.0 16.91
2020-12-08 17.0 16.5 16.5 16.93 27800.0 16.91
2020-12-07 16.93 16.75 16.75 16.84 13400.0 16.82
2020-12-04 17.14 16.76 16.76 17.14 15500.0 17.12
2020-12-03 16.95 16.72 16.72 16.86 2400.0 16.84
2020-12-02 16.98 16.76 16.91 16.86 10500.0 16.84
2020-12-01 17.0 16.8 17.0 16.92 7000.0 16.9
2020-11-30 16.95 16.5 16.73 16.79 10800.0 16.77
2020-11-27 17.0 16.5 16.84 16.87 5400.0 16.85
2020-11-25 17.0 16.5 16.6 16.98 10500.0 16.96
2020-11-24 17.06 16.07 16.34 17.0 51400.0 16.98
2020-11-23 15.96 15.66 15.96 15.91 7100.0 15.89
2020-11-20 15.95 15.7 15.8 15.91 7200.0 15.89
2020-11-19 16.0 15.96 15.99 16.0 4200.0 15.98
2020-11-18 16.1 15.86 16.1 15.86 6700.0 15.84
2020-11-17 16.29 15.66 16.29 15.96 18900.0 15.94
2020-11-16 16.32 15.54 15.54 16.3 16300.0 16.28
2020-11-13 15.17 14.27 14.27 15.11 8100.0 15.09
2020-11-12 14.97 14.21 14.74 14.85 7200.0 14.83
2020-11-11 14.93 14.48 14.93 14.85 11300.0 14.83
2020-11-10 15.25 14.52 14.52 14.85 19100.0 14.83
2020-11-09 15.0 14.11 14.11 14.33 28600.0 14.31
2020-11-06 13.68 13.27 13.56 13.31 8400.0 13.29
2020-11-05 13.6 13.1 13.4 13.38 14000.0 13.36
2020-11-04 13.78 13.19 13.66 13.38 7800.0 13.36
2020-11-03 14.05 13.75 13.75 14.0 23100.0 13.98
2020-11-02 13.69 13.43 13.51 13.69 5100.0 13.67
2020-10-30 13.56 12.9 13.05 13.46 20300.0 13.44
2020-10-29 13.5 12.8 13.09 13.09 24900.0 13.08
2020-10-28 13.32 12.84 13.05 13.17 11000.0 13.15
2020-10-27 13.61 13.2 13.48 13.33 8600.0 13.31
2020-10-26 13.75 13.13 13.51 13.73 5900.0 13.71
2020-10-23 14.34 13.91 14.0 13.91 12900.0 13.79
2020-10-22 14.0 13.65 13.65 13.91 7500.0 13.79
2020-10-21 13.62 13.52 13.52 13.58 4300.0 13.47
2020-10-20 13.58 13.39 13.48 13.58 2500.0 13.47
2020-10-19 13.32 13.04 13.04 13.32 2000.0 13.21
2020-10-16 13.71 13.18 13.2 13.39 11500.0 13.28
2020-10-15 13.5 13.0 13.0 13.5 3900.0 13.39
2020-10-14 13.58 13.01 13.53 13.5 10100.0 13.39
2020-10-13 13.83 13.64 13.83 13.65 3900.0 13.54
2020-10-12 14.0 13.93 14.0 13.93 9200.0 13.81
2020-10-09 14.25 13.75 13.75 14.0 5400.0 13.88
2020-10-08 14.15 13.92 14.15 14.02 6700.0 13.9
2020-10-07 14.17 14.0 14.07 14.1 12000.0 13.98
2020-10-06 14.72 13.91 13.96 13.91 11500.0 13.79
2020-10-05 14.23 13.59 13.87 14.0 6100.0 13.88
2020-10-02 13.27 12.71 12.71 13.06 6000.0 12.95
2020-10-01 13.18 12.93 13.1 12.93 7900.0 12.82
2020-09-30 13.1 12.8 12.8 13.1 13700.0 12.99
2020-09-29 12.85 12.78 12.8 12.85 5100.0 12.74
2020-09-28 13.0 12.56 12.56 12.85 6700.0 12.74
2020-09-25 12.95 12.26 12.66 12.5 22200.0 12.4
2020-09-24 12.54 12.08 12.38 12.41 10700.0 12.31
2020-09-23 12.75 12.15 12.75 12.44 22100.0 12.34
2020-09-22 12.82 12.5 12.8 12.65 24400.0 12.54
2020-09-21 12.99 12.5 12.82 12.7 38700.0 12.59
2020-09-18 13.12 12.64 13.07 13.12 36800.0 13.01
2020-09-17 13.05 12.86 12.86 12.98 9200.0 12.87
2020-09-16 13.1 12.91 12.92 13.0 20800.0 12.89
2020-09-15 13.02 12.81 13.02 12.96 3600.0 12.85
2020-09-14 13.53 12.88 13.04 12.99 11500.0 12.88
2020-09-11 13.24 12.9 13.24 13.0 18800.0 12.89
2020-09-10 13.26 12.81 13.16 13.0 7500.0 12.89
2020-09-09 13.17 12.86 12.94 13.0 11500.0 12.89
2020-09-08 13.23 12.8 13.11 13.0 13900.0 12.89
2020-09-04 13.34 12.75 13.09 13.33 10600.0 13.22
2020-09-03 13.06 12.75 12.8 13.0 17700.0 12.89
2020-09-02 13.0 12.75 12.85 12.84 13600.0 12.73
2020-09-01 13.16 12.72 12.8 12.83 12600.0 12.72
2020-08-31 13.01 12.58 12.75 12.9 20500.0 12.79
2020-08-28 13.15 12.75 13.0 12.92 5800.0 12.81
2020-08-27 13.26 12.75 12.91 13.08 11200.0 12.97
2020-08-26 12.9 12.63 12.76 12.77 7700.0 12.66
2020-08-25 13.05 12.74 12.88 12.85 7400.0 12.74
2020-08-24 13.19 12.86 13.19 12.87 3400.0 12.76
2020-08-21 12.9 12.55 12.9 12.86 14200.0 12.75
2020-08-20 12.91 12.75 12.75 12.86 3300.0 12.75
2020-08-19 13.26 12.75 12.89 12.86 5000.0 12.75
2020-08-18 13.15 12.76 13.15 12.86 10100.0 12.75
2020-08-17 13.34 12.72 12.8 13.04 9300.0 12.93
2020-08-14 13.1 12.94 13.0 13.1 4400.0 12.99
2020-08-13 13.27 13.03 13.1 13.04 3200.0 12.93
2020-08-12 13.35 12.85 13.24 13.35 10200.0 13.24
2020-08-11 13.79 13.15 13.26 13.15 12000.0 13.04
2020-08-10 13.35 12.43 12.57 13.15 9900.0 13.04
2020-08-07 12.48 11.93 11.96 12.47 6400.0 12.37
2020-08-06 12.16 11.85 11.89 11.98 8200.0 11.88
2020-08-05 12.16 11.77 12.0 12.16 9200.0 12.06
2020-08-04 11.91 11.75 11.75 11.88 4400.0 11.78
2020-08-03 11.98 11.75 11.75 11.96 12600.0 11.86
2020-07-31 12.09 11.62 12.0 11.75 21600.0 11.65
2020-07-30 12.25 11.92 12.25 11.95 17800.0 11.85
2020-07-29 12.65 12.09 12.09 12.35 11900.0 12.25
2020-07-28 12.33 12.05 12.08 12.25 5900.0 12.15
2020-07-27 12.73 12.21 12.54 12.26 5200.0 12.16
2020-07-24 13.0 12.5 12.88 12.7 14700.0 12.5
2020-07-23 13.0 12.7 12.71 12.7 15400.0 12.5
2020-07-22 12.85 12.7 12.7 12.85 5100.0 12.64
2020-07-21 13.0 12.46 12.46 12.85 11900.0 12.64
2020-07-20 12.29 12.0 12.06 12.29 7500.0 12.09
2020-07-17 12.64 11.95 12.19 12.13 21000.0 11.93
2020-07-16 12.69 12.02 12.02 12.13 22600.0 11.93
2020-07-15 12.65 12.06 12.45 12.06 42700.0 11.87
2020-07-14 12.71 12.11 12.5 12.19 16000.0 11.99
2020-07-13 13.04 12.34 12.64 12.6 20900.0 12.4
2020-07-10 12.75 12.18 12.75 12.5 15700.0 12.3
2020-07-09 13.12 12.27 13.0 12.33 43700.0 12.13
2020-07-08 13.4 12.81 13.19 12.84 12900.0 12.63
2020-07-07 13.85 13.16 13.77 13.16 12900.0 12.95
2020-07-06 14.1 13.71 13.84 13.9 25800.0 13.68
2020-07-02 14.02 13.45 13.85 13.6 14500.0 13.38
2020-07-01 14.13 13.54 13.76 13.74 9800.0 13.52
2020-06-30 13.88 13.65 13.65 13.83 15300.0 13.61
2020-06-29 13.86 13.61 13.86 13.64 17800.0 13.42
2020-06-26 13.86 13.01 13.59 13.8 68500.0 13.58
2020-06-25 13.87 13.5 13.51 13.8 9600.0 13.58
2020-06-24 14.39 13.5 14.27 13.65 26900.0 13.43
2020-06-23 14.57 13.95 14.34 14.51 7700.0 14.28
2020-06-22 14.29 13.91 13.92 14.09 6600.0 13.86
2020-06-19 14.11 13.45 13.86 14.11 34400.0 13.88
2020-06-18 13.66 13.22 13.44 13.6 4600.0 13.38
2020-06-17 14.3 13.41 14.14 13.6 10400.0 13.38
2020-06-16 14.37 13.73 14.0 14.15 15200.0 13.92
2020-06-15 13.52 13.02 13.32 13.52 15200.0 13.3
2020-06-12 14.2 13.5 14.2 13.68 19600.0 13.46
2020-06-11 13.83 13.36 13.83 13.69 26600.0 13.47
2020-06-10 14.87 14.02 14.87 14.5 18200.0 14.27
2020-06-09 15.25 14.07 14.8 14.74 12000.0 14.5
2020-06-08 15.6 14.65 15.35 15.02 12300.0 14.78
2020-06-05 15.21 14.05 14.05 14.91 21200.0 14.67
2020-06-04 14.07 13.28 13.62 13.52 15200.0 13.3
2020-06-03 14.45 13.14 13.31 13.68 9900.0 13.46
2020-06-02 14.31 12.71 13.01 13.0 11600.0 12.79
2020-06-01 13.52 12.74 13.33 12.74 16000.0 12.53
2020-05-29 13.51 12.81 13.38 13.25 10300.0 13.04
2020-05-28 13.79 13.1 13.78 13.56 21600.0 13.34
2020-05-27 13.69 12.89 13.21 13.56 20600.0 13.34
2020-05-26 12.98 12.35 12.69 12.84 23900.0 12.63
2020-05-22 12.31 11.68 12.1 12.13 17600.0 11.93
2020-05-21 12.29 11.67 12.29 12.06 16600.0 11.87
2020-05-20 12.53 11.83 12.09 12.21 28300.0 12.01
2020-05-19 12.21 11.61 12.16 11.86 25500.0 11.67
2020-05-18 12.55 11.25 11.7 12.34 55900.0 12.14
2020-05-15 11.8 11.05 11.24 11.48 25800.0 11.29
2020-05-14 11.44 10.62 10.99 11.15 33800.0 10.97
2020-05-13 11.61 10.84 11.59 11.36 37500.0 11.18
2020-05-12 12.54 11.51 12.54 11.8 48000.0 11.61
2020-05-11 13.0 12.09 12.77 12.09 38100.0 11.89
2020-05-08 13.1 12.61 12.61 12.95 20000.0 12.74
2020-05-07 12.5 12.19 12.5 12.4 11600.0 12.2
2020-05-06 13.55 12.27 13.1 12.28 16600.0 12.08
2020-05-05 14.8 12.84 13.88 13.25 18100.0 13.04
2020-05-04 13.85 13.15 13.25 13.55 8700.0 13.33
2020-05-01 13.6 13.0 13.53 13.32 22300.0 13.11
2020-04-30 14.49 13.57 14.03 14.05 25300.0 13.82
2020-04-29 15.12 13.59 13.79 14.59 31200.0 14.35
2020-04-28 13.71 13.05 13.21 13.1 23100.0 12.89
2020-04-27 13.39 12.0 12.24 12.91 25800.0 12.7
2020-04-24 12.49 12.27 12.35 12.4 18400.0 12.04
2020-04-23 12.9 12.31 12.31 12.45 11200.0 12.09
2020-04-22 12.9 12.12 12.9 12.45 17400.0 12.09
2020-04-21 12.62 11.8 11.99 12.5 17000.0 12.14
2020-04-20 13.89 12.15 12.64 12.17 19400.0 11.82
2020-04-17 13.83 13.0 13.37 13.11 51300.0 12.73
2020-04-16 13.25 12.52 13.17 13.05 30200.0 12.67
2020-04-15 13.76 13.3 13.67 13.32 32500.0 12.94
2020-04-14 14.57 13.53 14.27 14.0 34200.0 13.6
2020-04-13 15.53 14.11 15.43 14.11 14300.0 13.7
2020-04-09 15.7 15.2 15.44 15.65 30300.0 15.2
2020-04-08 15.18 14.59 14.85 15.18 10400.0 14.74
2020-04-07 15.13 14.27 14.59 14.5 22000.0 14.08
2020-04-06 14.6 14.1 14.18 14.48 22000.0 14.06
2020-04-03 14.04 13.35 13.9 13.65 17200.0 13.26
2020-04-02 14.71 13.27 13.71 14.0 16600.0 13.6
2020-04-01 15.56 13.26 15.56 13.31 21900.0 12.93
2020-03-31 16.1 14.4 15.4 16.1 13100.0 15.64
2020-03-30 14.99 14.64 14.71 14.99 12200.0 14.56
2020-03-27 15.44 14.15 15.05 14.15 10400.0 13.74
2020-03-26 15.83 15.37 15.5 15.5 28000.0 15.05
2020-03-25 15.55 14.68 15.52 15.47 16000.0 15.02
2020-03-24 15.87 14.96 15.87 15.67 27400.0 15.22
2020-03-23 16.38 14.59 16.33 14.71 14700.0 14.29
2020-03-20 16.66 14.19 16.58 16.33 41700.0 15.86
2020-03-19 17.4 16.0 16.95 16.48 21900.0 16.0
2020-03-18 19.4 16.85 19.11 17.06 21300.0 16.57
2020-03-17 22.5 15.1 15.97 22.5 23900.0 21.85
2020-03-16 16.66 15.0 16.5 15.97 15200.0 15.51
2020-03-13 17.73 16.1 16.1 17.55 17800.0 17.04
2020-03-12 17.03 15.55 16.46 16.01 23800.0 15.55
2020-03-11 18.16 17.0 18.16 17.52 19900.0 17.01
2020-03-10 17.99 17.1 17.61 17.99 30300.0 17.47
2020-03-09 18.83 17.45 18.26 17.85 9300.0 17.34
2020-03-06 19.56 18.95 19.25 19.2 20200.0 18.65
2020-03-05 19.8 19.1 19.8 19.68 28000.0 19.11
2020-03-04 20.37 19.75 19.8 20.25 14500.0 19.67
2020-03-03 20.36 19.5 20.36 19.75 20300.0 19.18
2020-03-02 20.88 20.02 20.63 20.59 13300.0 20.0
2020-02-28 20.87 20.5 20.65 20.6 27200.0 20.01
2020-02-27 21.0 20.44 20.72 20.7 18400.0 20.1
2020-02-26 21.44 20.61 21.25 21.1 7500.0 20.49
2020-02-25 21.56 21.0 21.56 21.0 15300.0 20.39
2020-02-24 21.85 21.6 21.73 21.63 12100.0 21.01
2020-02-21 22.3 21.65 22.14 22.15 5100.0 21.51
2020-02-20 22.2 21.6 21.74 22.09 8600.0 21.45
2020-02-19 22.06 21.76 21.82 21.8 9700.0 21.17
2020-02-18 22.24 21.82 22.22 21.82 2900.0 21.19