Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Vly Cmty Bcp (NQ: CVCY )

19.89 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 7.453 7.597 7.453 7.541 14,264 +0.02(+0.32%)
May 30, 2013 7.309 7.557 7.309 7.517 0 +0.11(+1.51%)
May 29, 2013 7.198 7.437 7.198 7.405 23,100 +0.19(+2.66%)
May 28, 2013 7.165 7.221 6.985 7.213 11,395 +0.09(+1.23%)
May 24, 2013 7.125 7.125 7.125 7.125 0 +0.16(+2.30%)
May 23, 2013 6.610 7.037 6.610 6.965 0 -0.04(-0.57%)
May 22, 2013 7.041 7.045 6.965 7.005 0 -0.02(-0.23%)
May 21, 2013 7.005 7.021 7.005 7.021 0 +0.02(+0.23%)
May 20, 2013 6.885 7.005 6.885 7.005 0 +0.05(+0.67%)
May 17, 2013 7.005 7.005 6.549 6.959 0 +0.07(+1.07%)
May 16, 2013 7.005 7.005 6.685 6.885 2,997 +0.06(+0.94%)
May 15, 2013 6.813 6.821 6.805 6.821 0 +0.04(+0.59%)
May 13, 2013 6.653 6.797 6.653 6.781 0 +0.19(+2.92%)
May 10, 2013 6.522 6.589 6.422 6.589 0 -0.14(-2.01%)
May 09, 2013 6.740 6.756 6.724 6.724 0 +0.08(+1.20%)
May 08, 2013 6.565 6.644 6.565 6.644 0 +0.08(+1.21%)
May 07, 2013 6.525 6.581 6.525 6.565 0 +0.00(+0.00%)
May 06, 2013 6.382 6.565 6.382 6.565 0 +0.14(+2.23%)
May 03, 2013 6.501 6.565 6.422 6.422 0 -0.14(-2.06%)
May 02, 2013 6.414 6.565 6.414 6.557 0 +0.18(+2.74%)
May 01, 2013 6.382 6.477 6.382 6.382 0 -0.02(-0.37%)
Apr 30, 2013 6.406 6.565 6.366 6.406 0 -0.08(-1.23%)
Apr 29, 2013 6.422 6.565 6.422 6.485 2,141 +0.07(+1.12%)
Apr 26, 2013 6.406 6.414 6.406 6.414 1,019 +0.01(+0.12%)
Apr 25, 2013 6.477 6.477 6.406 6.406 5,529 +0.00(+0.00%)
Apr 24, 2013 6.414 6.485 6.406 6.406 0 +0.01(+0.20%)
Apr 23, 2013 6.493 6.501 6.374 6.393 6,127 -0.07(-1.06%)
Apr 22, 2013 6.461 6.461 6.461 6.461 628 -0.01(-0.12%)
Apr 19, 2013 6.541 6.549 6.469 6.469 1,633 -0.09(-1.33%)
Apr 18, 2013 6.644 6.644 6.557 6.557 4,825 -0.09(-1.32%)
Apr 17, 2013 6.660 6.660 6.644 6.644 251 -0.06(-0.95%)
Apr 16, 2013 6.692 6.708 6.692 6.708 565 +0.06(+0.96%)
Apr 15, 2013 6.907 6.907 6.628 6.644 16,502 -0.23(-3.36%)
Apr 12, 2013 6.923 6.923 6.823 6.875 5,154 -0.00(-0.03%)
Apr 11, 2013 6.915 6.915 6.877 6.877 628 -0.04(-0.55%)
Apr 10, 2013 6.963 6.963 6.915 6.915 1,573 -0.03(-0.46%)
Apr 09, 2013 6.963 6.963 6.875 6.947 1,256 -0.02(-0.23%)
Apr 08, 2013 6.883 6.963 6.732 6.963 20,262 +0.06(+0.92%)
Apr 05, 2013 6.891 6.899 6.883 6.899 702 +0.00(+0.00%)
Apr 04, 2013 6.843 6.915 6.827 6.899 5,603 +0.07(+1.05%)
Apr 03, 2013 6.867 6.867 6.827 6.827 377 +0.07(+1.06%)
Apr 02, 2013 6.732 6.875 6.732 6.756 5,152 +0.04(+0.59%)
Apr 01, 2013 6.859 6.875 6.716 6.716 3,271 -0.15(-2.18%)
Mar 28, 2013 6.875 6.891 6.716 6.866 5,910 -0.01(-0.14%)
Mar 27, 2013 6.875 6.875 6.875 6.875 125 +0.14(+2.01%)
Mar 26, 2013 6.883 6.883 6.740 6.740 251 +0.03(+0.47%)
Mar 25, 2013 6.891 6.891 6.708 6.708 6,350 -0.06(-0.82%)
Mar 22, 2013 6.915 6.915 6.764 6.764 2,630 +0.02(+0.35%)
Mar 21, 2013 6.915 6.923 6.740 6.740 4,094 -0.18(-2.53%)
Mar 20, 2013 6.923 6.923 6.883 6.915 15,938 +0.01(+0.12%)
Mar 19, 2013 6.804 6.907 6.804 6.907 628 +0.10(+1.52%)
Mar 18, 2013 6.764 6.883 6.724 6.804 2,184 +0.04(+0.59%)
Mar 15, 2013 6.859 6.875 6.764 6.764 4,987 -0.01(-0.12%)
Mar 14, 2013 6.843 6.883 6.764 6.772 7,173 -0.10(-1.39%)
Mar 13, 2013 6.899 6.915 6.859 6.867 1,759 +0.02(+0.35%)
Mar 12, 2013 6.907 6.915 6.788 6.843 6,275 -0.06(-0.92%)
Mar 11, 2013 6.788 6.923 6.788 6.907 6,157 +0.02(+0.23%)
Mar 08, 2013 6.907 6.915 6.891 6.891 3,518 -0.02(-0.23%)
Mar 07, 2013 6.748 6.923 6.748 6.907 896 +0.10(+1.52%)
Mar 06, 2013 6.915 6.915 6.732 6.804 8,218 -0.14(-1.95%)
Mar 05, 2013 6.867 6.939 6.835 6.939 9,529 +0.04(+0.58%)
Mar 04, 2013 6.756 6.923 6.684 6.899 2,887 +0.06(+0.81%)
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.