Australia markets closed

Central Valley Community Bancorp (CVCY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.62+0.17 (+0.87%)
As of 12:56PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.4119.7319.3819.6219.629,636
27 Mar 202419.2919.4719.1819.4519.4522,800
26 Mar 202419.1019.3019.0719.1019.1019,600
25 Mar 202419.3719.3719.1619.1919.1914,600
22 Mar 202419.4319.4319.0419.1719.1732,600
21 Mar 202419.3519.4119.1619.2819.2835,900
20 Mar 202418.6419.2218.3019.0819.0829,600
19 Mar 202418.7518.7518.4418.4618.466,900
18 Mar 202418.9518.9518.5118.6018.6018,800
15 Mar 202418.4518.9218.4518.7018.7052,300
14 Mar 202418.8519.0118.3818.5818.5824,300
13 Mar 202419.0019.2818.8619.0419.0410,500
12 Mar 202419.1119.4619.0619.1119.1119,300
11 Mar 202419.2519.4519.2319.3519.3534,500
08 Mar 202419.5319.6919.2519.2719.2711,800
07 Mar 202419.5819.5918.8519.2319.2319,100
06 Mar 202419.1119.5618.9219.2019.2023,100
05 Mar 202418.7919.3718.7519.2719.2714,600
04 Mar 202418.6318.8218.5818.6918.6915,700
01 Mar 202418.8118.8118.3118.5518.5531,400
29 Feb 202418.6318.8818.4818.6918.6917,800
28 Feb 202418.2218.5018.0918.1418.1442,100
27 Feb 202418.2718.4918.0018.4418.4428,800
26 Feb 202418.0918.3518.0018.1818.1826,600
23 Feb 202418.2018.4418.1318.2418.2428,900
22 Feb 202417.8518.2817.8018.1518.1557,000
21 Feb 202417.8317.9417.7517.9417.9420,900
20 Feb 202417.9518.2917.8217.9017.9023,500
16 Feb 202418.4018.5218.0518.1318.1333,200
15 Feb 202417.9318.6317.8818.5018.5026,300
14 Feb 202418.0518.0517.4317.8817.8833,400
13 Feb 202417.8418.1517.0617.4517.4550,900
12 Feb 202417.8018.6817.7918.2818.2846,900
09 Feb 202417.2317.9017.2317.6617.6617,700
08 Feb 202417.1317.5017.1317.3017.3012,600
07 Feb 202417.5017.5117.1317.3017.3018,800
06 Feb 202418.1518.1617.5317.5317.5316,200
05 Feb 202418.2818.3217.9718.1018.1014,300
02 Feb 202418.5718.7418.2218.3018.3018,700
01 Feb 202419.0219.2718.4018.5918.5927,300
01 Feb 20240.12 Dividend
31 Jan 202420.0220.0919.3919.4219.3026,700
30 Jan 202420.2520.4020.0120.1420.0233,000
29 Jan 202420.0020.2819.8920.1820.0614,400
26 Jan 202420.4120.4119.9119.9119.7923,000
25 Jan 202420.3620.3619.9520.2720.1429,000
24 Jan 202420.1520.4820.0520.1220.0015,300
23 Jan 202420.3020.3019.8619.8719.7517,900
22 Jan 202420.0020.1119.7520.0619.9419,600
19 Jan 202420.1120.4019.7519.9019.7846,400
18 Jan 202419.8520.2119.8320.2120.0914,900
17 Jan 202419.6220.1119.4719.8019.6825,100
16 Jan 202420.4520.6519.9119.9319.8128,100
12 Jan 202420.8420.9320.6020.6620.5313,600
11 Jan 202420.5120.8120.2220.7220.5927,400
10 Jan 202420.8721.1820.5620.6420.5117,800
09 Jan 202421.7021.7020.9921.0420.9124,400
08 Jan 202421.6521.9921.5721.6721.5428,100
05 Jan 202421.6022.1821.6021.8321.7071,500
04 Jan 202421.7721.9721.6121.7321.6030,700
03 Jan 202422.2422.3521.5721.7321.6040,000
02 Jan 202422.1022.5322.0022.3322.1932,300
29 Dec 202322.3022.5122.2222.3522.2126,200
28 Dec 202322.3022.5922.3022.4422.3022,300
27 Dec 202322.5222.5422.2522.4122.2731,700
26 Dec 202322.3022.5922.1522.3622.2216,600
22 Dec 202322.4022.4222.0122.1221.9839,500
21 Dec 202322.2022.4222.0322.1722.0347,400
20 Dec 202321.6122.8921.6122.0721.9340,800
19 Dec 202320.9721.8920.9721.6821.5522,200
18 Dec 202320.5521.1020.5020.7820.6528,200
15 Dec 202320.7021.0020.2920.6020.47158,500
14 Dec 202320.2120.7520.0420.5020.3750,300
13 Dec 202319.0420.3919.0020.2320.1050,700
12 Dec 202319.2519.4018.8619.0118.8926,000
11 Dec 202319.6119.6918.9119.2019.0837,800
08 Dec 202319.3619.5019.2919.4919.379,400
07 Dec 202319.1119.4118.9219.1719.0531,100
06 Dec 202318.8719.4918.8518.9718.8526,700
05 Dec 202318.3718.9918.1618.6418.5221,800
04 Dec 202317.8818.3617.8818.3218.2147,200
01 Dec 202317.3417.8917.0917.7917.6820,900
30 Nov 202317.3117.4417.0017.2117.109,800
29 Nov 202317.5017.5017.2817.4517.3410,500
28 Nov 202317.6817.6816.9417.1317.0225,800
27 Nov 202317.8017.8517.5217.5617.4523,100
24 Nov 202317.6917.8017.4017.8017.6911,200
22 Nov 202317.4517.6017.4517.5717.465,400
21 Nov 202317.3017.6317.3017.4117.3018,800
20 Nov 202317.5017.6517.2517.5117.4017,600
17 Nov 202317.6517.7217.3917.5017.3919,000
16 Nov 202317.4617.5917.1917.4917.3812,000
15 Nov 202317.2717.9417.2717.4817.3718,100
14 Nov 202316.6017.4716.4117.4617.3532,800
13 Nov 202315.7616.2915.5016.0615.9622,900
10 Nov 202316.2016.2915.7115.9115.8122,200
09 Nov 202316.1816.3315.8116.1016.0011,100
08 Nov 202316.5216.7816.0416.1916.0914,100
07 Nov 202316.5616.7716.5016.6316.5317,000
06 Nov 202316.6816.6816.1916.5316.4316,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...