Central Valley Community Bancorp (CVCY)

7.50 +0.45  +6.38%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Central Valley Community Bancorp Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 7.06 7.50 7.05 7.50 5910
May 24, 2012 7.15 7.27 7.02 7.05 3348
May 23, 2012 7.23 7.23 7.05 7.07 2851
May 22, 2012 7.10 7.21 7.005 7.15 11747
May 21, 2012 7.10 7.14 7.10 7.10 5799
May 18, 2012 7.19 7.19 7.19 7.19 2100
May 17, 2012 6.99 7.25 6.79 7.03 41097
May 16, 2012 6.96 7.00 6.95 6.95 7663
May 15, 2012 6.95 6.99 6.95 6.95 700.00
May 14, 2012 6.95 6.95 6.95 6.95 2500
May 11, 2012 6.85 6.95 6.85 6.95 6649
May 10, 2012 6.90 6.90 6.85 6.85 7251
May 9, 2012 6.86 6.86 6.86 6.86 100.00
May 8, 2012 6.90 6.90 6.90 6.90 200.00
May 7, 2012 6.87 6.87 6.85 6.85 200.00
May 4, 2012 6.88 6.98 6.75 6.98 3382
May 3, 2012 6.85 6.85 6.85 6.85 600.00
May 2, 2012 6.82 6.85 6.82 6.85 1782
May 1, 2012 6.86 7.00 6.83 6.85 10216
April 30, 2012 6.85 6.85 6.85 6.85 200.00
April 27, 2012 6.93 6.93 6.85 6.85 889.00
April 26, 2012 6.90 6.90 6.90 6.90 27500
April 25, 2012 6.88 7.000 6.88 6.99 2450
April 24, 2012 6.93 6.93 6.81 6.90 8950
April 23, 2012 7.11 7.11 6.93 6.93 3334
April 20, 2012 7.29 7.29 7.29 7.29 0.00
April 19, 2012 7.29 7.29 7.29 7.29 0.00
April 18, 2012 7.29 7.29 7.29 7.29 264.00
April 17, 2012 7.28 7.30 7.28 7.30 300.00
April 16, 2012 6.98 7.14 6.98 7.08 25458
April 13, 2012 7.00 7.00 6.900 6.900 2950
April 12, 2012 7.15 7.218 7.05 7.05 8735
April 11, 2012 7.31 7.31 6.986 7.14 1450
April 10, 2012 7.28 7.28 7.28 7.28 3624
April 9, 2012 6.98 7.10 6.94 6.94 11001
April 5, 2012 7.01 7.05 6.80 6.80 3600
April 4, 2012 7.03 7.03 7.00 7.00 800.00
April 3, 2012 7.10 7.10 7.09 7.10 17600
April 2, 2012 7.31 7.35 7.00 7.07 8740
March 30, 2012 7.20 7.40 7.00 7.25 10194
March 29, 2012 6.781 6.80 6.781 6.80 5446
March 28, 2012 6.81 6.81 6.81 6.81 400.00
March 27, 2012 6.79 6.80 6.75 6.80 7550
March 26, 2012 6.78 6.78 6.78 6.78 0.00
March 23, 2012 6.78 6.78 6.78 6.78 100.00
March 22, 2012 6.80 6.85 6.76 6.76 2800
March 21, 2012 6.84 6.84 6.75 6.76 1100
March 20, 2012 6.82 6.82 6.75 6.75 1933
March 19, 2012 6.78 6.99 6.72 6.85 9230
March 16, 2012 6.74 6.76 6.67 6.70 20200
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CVCY News

$CVCY filed latest Quarterly Report http://stks.co/17Jz
about 196 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
CVCY 7.50 +0.45 +6.38% 71.92M
CVCO 43.46 -0.90 -2.03% 299.44M
CVC 11.66 +0.00 +0.00% 3.198B
CTRN 14.11 -0.19 -1.33% 210.94M
CTP 6.01 +0.00 +0.00% 42.73M
CTO 26.99 -0.28 -1.03% 157.35M
CTL 38.94 +0.24 +0.62% 24.13B
CTIC 0.91 -0.01 -1.09% 206.22M
CRS 46.44 -1.12 -2.35% 2.373B
CRRC 10.48 +0.44 +4.38% 128.38M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close