Central Vly Cmty Bcp (NQ: CVCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2009 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.02(+0.37%) |
| Sep 28, 2009 | 4.225 | 4.323 | 4.209 | 4.209 | 1,143 | +0.00(+0.00%) |
| Sep 24, 2009 | 4.194 | 4.209 | 4.209 | 4.209 | 18,810 | -0.39(-8.39%) |
| Sep 22, 2009 | 4.225 | 4.595 | 4.595 | 4.595 | 1,270 | -0.01(-0.17%) |
| Sep 21, 2009 | 4.131 | 4.603 | 4.128 | 4.603 | 1,564 | +0.55(+13.59%) |
| Sep 18, 2009 | 4.217 | 4.532 | 4.052 | 4.052 | 5,513 | -0.46(-10.12%) |
| Sep 17, 2009 | 4.508 | 4.508 | 4.508 | 4.508 | 1,789 | +0.27(+6.41%) |
| Sep 16, 2009 | 4.249 | 4.536 | 4.209 | 4.237 | 2,351 | -0.37(-7.95%) |
| Sep 15, 2009 | 4.406 | 4.634 | 4.406 | 4.603 | 3,150 | +0.20(+4.46%) |
| Sep 14, 2009 | 4.390 | 4.406 | 4.390 | 4.406 | 1,249 | +0.00(+0.00%) |
| Sep 11, 2009 | 4.052 | 4.406 | 4.052 | 4.406 | 992 | +0.00(+0.00%) |
| Sep 10, 2009 | 4.398 | 4.406 | 4.398 | 4.406 | 1,385 | +0.39(+9.59%) |
| Sep 09, 2009 | 4.099 | 4.099 | 4.013 | 4.021 | 3,406 | -0.15(-3.58%) |
| Sep 03, 2009 | 4.241 | 4.170 | 4.170 | 4.170 | 1,143 | -0.47(-10.17%) |
| Sep 02, 2009 | 4.516 | 4.721 | 4.516 | 4.642 | 1,372 | +0.12(+2.61%) |
| Aug 27, 2009 | 4.792 | 4.792 | 4.524 | 4.524 | 3,840 | +0.31(+7.47%) |
| Aug 25, 2009 | 4.139 | 4.209 | 4.209 | 4.209 | 4,448 | +0.06(+1.52%) |
| Aug 24, 2009 | 4.630 | 4.630 | 4.146 | 4.146 | 1,653 | +0.05(+1.15%) |
| Aug 21, 2009 | 4.080 | 4.213 | 4.052 | 4.099 | 5,138 | -0.23(-5.27%) |
| Aug 20, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 1,131 | +0.12(+2.80%) |
| Aug 19, 2009 | 4.209 | 4.327 | 4.060 | 4.209 | 3,812 | -0.12(-2.73%) |
| Aug 18, 2009 | 4.288 | 4.681 | 4.288 | 4.327 | 3,304 | +0.00(+0.00%) |
| Aug 17, 2009 | 4.131 | 4.327 | 4.091 | 4.327 | 1,270 | +0.00(+0.00%) |
| Aug 14, 2009 | 4.194 | 4.674 | 4.194 | 4.327 | 13,906 | +0.09(+2.23%) |
| Aug 13, 2009 | 4.146 | 4.233 | 4.146 | 4.233 | 5,158 | +0.02(+0.56%) |
| Aug 12, 2009 | 4.209 | 4.217 | 4.209 | 4.209 | 9,276 | +0.04(+0.94%) |
| Aug 11, 2009 | 4.099 | 4.217 | 4.099 | 4.170 | 13,469 | +0.08(+1.92%) |
| Aug 10, 2009 | 4.320 | 4.327 | 4.052 | 4.091 | 1,398 | -0.09(-2.26%) |
| Aug 07, 2009 | 4.194 | 4.327 | 4.186 | 4.186 | 14,457 | -0.14(-3.27%) |
| Aug 06, 2009 | 4.209 | 4.327 | 4.091 | 4.327 | 3,764 | +0.06(+1.48%) |
| Aug 05, 2009 | 4.327 | 4.327 | 4.209 | 4.264 | 959 | +0.06(+1.31%) |
| Aug 04, 2009 | 4.209 | 4.209 | 4.209 | 4.209 | 3,812 | -0.11(-2.55%) |
| Aug 03, 2009 | 4.209 | 4.320 | 4.209 | 4.320 | 2,419 | +0.11(+2.62%) |
| Jul 29, 2009 | 4.209 | 4.209 | 4.209 | 4.209 | 2,923 | -0.00(-0.01%) |
| Jul 27, 2009 | 4.217 | 4.210 | 4.210 | 4.210 | 1,270 | -0.08(-1.82%) |
| Jul 24, 2009 | 4.264 | 4.288 | 4.264 | 4.288 | 254 | -0.04(-0.91%) |
| Jul 21, 2009 | 4.076 | 4.327 | 4.327 | 4.327 | 2,541 | -0.00(-0.00%) |
| Jul 17, 2009 | 4.249 | 4.327 | 4.327 | 4.327 | 1,525 | +0.10(+2.42%) |
| Jul 16, 2009 | 4.186 | 4.225 | 4.186 | 4.225 | 2,994 | +0.17(+4.27%) |
| Jul 09, 2009 | 4.052 | 4.052 | 4.052 | 4.052 | 0 | -0.20(-4.63%) |
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.
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.
