NasdaqGM - Delayed Quote • USD
Codorus Valley Bancorp, Inc. (CVLY)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.13 | 22.88 | 22.13 | 22.55 | 22.55 | 32,300 |
Apr 23, 2024 | 22.35 | 22.86 | 22.17 | 22.27 | 22.27 | 11,500 |
Apr 22, 2024 | 22.72 | 22.79 | 22.17 | 22.31 | 22.31 | 13,000 |
Apr 19, 2024 | 21.25 | 22.40 | 21.25 | 22.34 | 22.34 | 20,300 |
Apr 18, 2024 | 21.57 | 21.68 | 21.35 | 21.35 | 21.35 | 22,500 |
Apr 17, 2024 | 21.59 | 21.70 | 21.37 | 21.37 | 21.37 | 11,800 |
Apr 16, 2024 | 21.25 | 21.56 | 21.21 | 21.41 | 21.41 | 15,500 |
Apr 15, 2024 | 21.64 | 21.64 | 21.16 | 21.40 | 21.40 | 12,100 |
Apr 12, 2024 | 21.54 | 21.54 | 21.31 | 21.37 | 21.37 | 13,000 |
Apr 11, 2024 | 21.62 | 21.79 | 21.33 | 21.46 | 21.46 | 14,600 |
Apr 10, 2024 | 21.90 | 21.99 | 21.25 | 21.67 | 21.67 | 37,600 |
Apr 9, 2024 | 22.09 | 22.42 | 21.97 | 22.22 | 22.22 | 22,400 |
Apr 8, 2024 | 22.14 | 22.15 | 21.84 | 21.92 | 21.92 | 30,900 |
Apr 5, 2024 | 22.00 | 22.00 | 21.81 | 21.85 | 21.85 | 12,300 |
Apr 4, 2024 | 21.89 | 22.30 | 21.80 | 21.95 | 21.95 | 72,200 |
Apr 3, 2024 | 21.99 | 21.99 | 21.84 | 21.86 | 21.86 | 17,500 |
Apr 2, 2024 | 22.05 | 22.14 | 21.69 | 21.89 | 21.89 | 17,200 |
Apr 1, 2024 | 22.48 | 22.48 | 22.22 | 22.24 | 22.24 | 21,900 |
Mar 28, 2024 | 22.65 | 23.00 | 22.35 | 22.76 | 22.76 | 19,600 |
Mar 27, 2024 | 22.30 | 22.58 | 22.04 | 22.44 | 22.44 | 14,100 |
Mar 26, 2024 | 22.75 | 22.75 | 21.99 | 21.99 | 21.99 | 11,900 |
Mar 25, 2024 | 22.81 | 22.81 | 22.50 | 22.50 | 22.50 | 10,700 |
Mar 22, 2024 | 22.70 | 22.98 | 22.46 | 22.56 | 22.56 | 10,800 |
Mar 21, 2024 | 22.58 | 22.94 | 22.58 | 22.79 | 22.79 | 22,700 |
Mar 20, 2024 | 21.72 | 22.55 | 21.72 | 22.55 | 22.55 | 18,300 |
Mar 19, 2024 | 21.97 | 21.97 | 21.78 | 21.83 | 21.83 | 8,000 |
Mar 18, 2024 | 21.97 | 22.23 | 21.80 | 21.80 | 21.80 | 16,000 |
Mar 15, 2024 | 21.91 | 22.45 | 21.90 | 22.03 | 22.03 | 54,300 |
Mar 14, 2024 | 22.40 | 22.42 | 22.00 | 22.02 | 22.02 | 22,400 |
Mar 13, 2024 | 22.85 | 22.85 | 22.46 | 22.60 | 22.60 | 12,400 |
Mar 12, 2024 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | 13,600 |
Mar 11, 2024 | 22.89 | 22.95 | 22.81 | 22.83 | 22.83 | 10,000 |
Mar 8, 2024 | 23.00 | 23.00 | 22.70 | 22.97 | 22.97 | 12,000 |
Mar 7, 2024 | 23.00 | 23.09 | 22.75 | 22.78 | 22.78 | 10,100 |
Mar 6, 2024 | 22.90 | 23.00 | 22.63 | 22.90 | 22.90 | 8,000 |
Mar 5, 2024 | 22.79 | 23.28 | 22.79 | 22.90 | 22.90 | 8,700 |
Mar 4, 2024 | 22.71 | 23.36 | 22.70 | 22.71 | 22.71 | 3,300 |
Mar 1, 2024 | 23.20 | 23.22 | 22.76 | 22.76 | 22.76 | 11,300 |
Feb 29, 2024 | 22.86 | 23.59 | 22.86 | 23.02 | 23.02 | 7,400 |
Feb 28, 2024 | 22.70 | 22.95 | 22.42 | 22.42 | 22.42 | 7,000 |
Feb 27, 2024 | 23.18 | 23.18 | 22.81 | 22.81 | 22.81 | 3,500 |
Feb 26, 2024 | 23.06 | 23.12 | 22.74 | 22.74 | 22.74 | 3,400 |
Feb 23, 2024 | 22.90 | 23.09 | 22.83 | 22.89 | 22.89 | 5,900 |
Feb 22, 2024 | 22.88 | 23.39 | 22.85 | 23.01 | 23.01 | 10,800 |
Feb 21, 2024 | 22.90 | 23.11 | 22.70 | 23.03 | 23.03 | 12,000 |
Feb 20, 2024 | 23.25 | 23.60 | 23.11 | 23.11 | 23.11 | 20,000 |
Feb 16, 2024 | 23.69 | 23.99 | 23.46 | 23.46 | 23.46 | 13,200 |
Feb 15, 2024 | 23.00 | 24.09 | 22.86 | 23.80 | 23.80 | 27,100 |
Feb 14, 2024 | 22.66 | 23.03 | 22.60 | 23.03 | 23.03 | 12,300 |
Feb 13, 2024 | 23.25 | 23.49 | 22.17 | 22.31 | 22.31 | 36,700 |
Feb 12, 2024 | 23.35 | 23.76 | 23.08 | 23.53 | 23.53 | 18,200 |
Feb 9, 2024 | 22.48 | 22.85 | 22.36 | 22.63 | 22.63 | 9,900 |
Feb 8, 2024 | 22.48 | 22.60 | 22.31 | 22.35 | 22.35 | 7,700 |
Feb 7, 2024 | 22.60 | 22.66 | 22.27 | 22.30 | 22.30 | 12,100 |
Feb 6, 2024 | 22.77 | 22.97 | 22.61 | 22.79 | 22.79 | 6,900 |
Feb 5, 2024 | 22.90 | 23.01 | 22.70 | 22.70 | 22.70 | 13,800 |
Feb 2, 2024 | 23.02 | 23.44 | 23.00 | 23.00 | 23.00 | 11,400 |
Feb 1, 2024 | 23.41 | 23.56 | 22.98 | 23.29 | 23.29 | 15,400 |
Jan 31, 2024 | 24.77 | 24.77 | 23.54 | 23.57 | 23.57 | 26,500 |
Jan 30, 2024 | 24.82 | 25.01 | 24.77 | 24.77 | 24.77 | 8,700 |
Jan 29, 2024 | 24.91 | 25.02 | 24.72 | 25.02 | 25.02 | 11,900 |
Jan 26, 2024 | 25.85 | 25.85 | 24.83 | 24.95 | 24.95 | 12,300 |
Jan 25, 2024 | 25.40 | 25.40 | 24.79 | 25.24 | 25.24 | 18,700 |
Jan 24, 2024 | 24.69 | 25.15 | 24.69 | 25.04 | 25.04 | 36,700 |
Jan 23, 2024 | 24.72 | 24.74 | 24.43 | 24.44 | 24.44 | 31,300 |
Jan 22, 2024 | 0.17 Dividend | |||||
Jan 22, 2024 | 24.23 | 24.61 | 24.23 | 24.51 | 24.51 | 17,200 |
Jan 19, 2024 | 24.03 | 24.20 | 23.72 | 24.20 | 24.03 | 33,200 |
Jan 18, 2024 | 24.19 | 24.22 | 23.79 | 23.89 | 23.72 | 17,700 |
Jan 17, 2024 | 23.90 | 24.27 | 23.90 | 23.99 | 23.82 | 17,600 |
Jan 16, 2024 | 24.43 | 24.65 | 24.06 | 24.10 | 23.93 | 22,900 |
Jan 12, 2024 | 25.05 | 25.05 | 24.55 | 24.58 | 24.41 | 10,900 |
Jan 11, 2024 | 24.78 | 24.82 | 24.49 | 24.77 | 24.60 | 20,600 |
Jan 10, 2024 | 24.93 | 25.09 | 24.76 | 24.82 | 24.65 | 24,500 |
Jan 9, 2024 | 25.10 | 25.25 | 24.81 | 25.01 | 24.83 | 27,400 |
Jan 8, 2024 | 25.33 | 25.33 | 25.15 | 25.30 | 25.12 | 17,500 |
Jan 5, 2024 | 24.82 | 25.38 | 24.82 | 25.23 | 25.05 | 68,200 |
Jan 4, 2024 | 25.04 | 25.33 | 24.93 | 24.96 | 24.78 | 42,800 |
Jan 3, 2024 | 25.40 | 25.52 | 24.87 | 24.87 | 24.70 | 38,600 |
Jan 2, 2024 | 25.68 | 25.78 | 25.11 | 25.44 | 25.26 | 45,900 |
Dec 29, 2023 | 25.68 | 25.88 | 25.50 | 25.70 | 25.52 | 27,500 |
Dec 28, 2023 | 25.50 | 25.75 | 25.50 | 25.71 | 25.53 | 8,200 |
Dec 27, 2023 | 25.38 | 25.69 | 25.38 | 25.55 | 25.37 | 43,300 |
Dec 26, 2023 | 25.21 | 25.68 | 25.21 | 25.38 | 25.20 | 36,000 |
Dec 22, 2023 | 25.19 | 25.87 | 25.13 | 25.36 | 25.18 | 34,200 |
Dec 21, 2023 | 25.23 | 25.55 | 25.05 | 25.30 | 25.12 | 26,300 |
Dec 20, 2023 | 25.04 | 25.72 | 24.93 | 24.98 | 24.80 | 33,500 |
Dec 19, 2023 | 25.20 | 25.81 | 25.15 | 25.18 | 25.00 | 70,100 |
Dec 18, 2023 | 25.41 | 25.50 | 25.08 | 25.08 | 24.90 | 36,000 |
Dec 15, 2023 | 25.15 | 25.75 | 24.73 | 25.54 | 25.36 | 135,800 |
Dec 14, 2023 | 23.64 | 25.21 | 23.50 | 24.92 | 24.74 | 59,800 |
Dec 13, 2023 | 20.99 | 24.00 | 20.94 | 23.95 | 23.78 | 207,000 |
Dec 12, 2023 | 20.42 | 20.70 | 20.40 | 20.54 | 20.40 | 12,200 |
Dec 11, 2023 | 20.63 | 20.66 | 20.50 | 20.50 | 20.36 | 6,400 |
Dec 8, 2023 | 20.62 | 20.70 | 20.50 | 20.59 | 20.45 | 24,200 |
Dec 7, 2023 | 20.50 | 20.55 | 20.34 | 20.50 | 20.36 | 22,300 |
Dec 6, 2023 | 20.50 | 20.62 | 20.39 | 20.39 | 20.25 | 18,000 |
Dec 5, 2023 | 20.33 | 20.62 | 20.30 | 20.39 | 20.25 | 8,200 |
Dec 4, 2023 | 20.29 | 20.50 | 20.16 | 20.49 | 20.35 | 5,300 |
Dec 1, 2023 | 20.46 | 20.50 | 20.17 | 20.25 | 20.11 | 47,000 |
Nov 30, 2023 | 20.33 | 20.50 | 20.06 | 20.21 | 20.07 | 15,500 |
Nov 29, 2023 | 20.30 | 20.62 | 19.92 | 20.58 | 20.44 | 13,300 |
Nov 28, 2023 | 20.26 | 20.50 | 20.26 | 20.32 | 20.18 | 6,900 |
Nov 27, 2023 | 20.47 | 20.50 | 20.28 | 20.33 | 20.19 | 11,600 |
Nov 24, 2023 | 20.46 | 20.50 | 20.46 | 20.50 | 20.36 | 3,100 |
Nov 22, 2023 | 20.24 | 20.37 | 20.24 | 20.37 | 20.23 | 1,800 |
Nov 21, 2023 | 20.50 | 20.53 | 20.24 | 20.24 | 20.10 | 12,600 |
Nov 20, 2023 | 20.38 | 20.50 | 20.05 | 20.50 | 20.36 | 3,900 |
Nov 17, 2023 | 20.50 | 20.51 | 20.30 | 20.50 | 20.36 | 20,800 |
Nov 16, 2023 | 20.18 | 20.50 | 20.04 | 20.49 | 20.35 | 9,400 |
Nov 15, 2023 | 20.64 | 20.76 | 20.28 | 20.28 | 20.14 | 13,100 |
Nov 14, 2023 | 20.90 | 21.00 | 20.37 | 20.70 | 20.55 | 35,900 |
Nov 13, 2023 | 20.23 | 20.60 | 20.23 | 20.35 | 20.21 | 8,400 |
Nov 10, 2023 | 20.36 | 20.73 | 20.31 | 20.47 | 20.33 | 11,100 |
Nov 9, 2023 | 20.54 | 20.69 | 20.15 | 20.40 | 20.26 | 8,700 |
Nov 8, 2023 | 20.60 | 20.93 | 20.26 | 20.69 | 20.54 | 14,800 |
Nov 7, 2023 | 19.86 | 20.93 | 19.86 | 20.93 | 20.78 | 7,500 |
Nov 6, 2023 | 20.13 | 20.47 | 19.85 | 20.09 | 19.95 | 6,900 |
Nov 3, 2023 | 20.00 | 20.24 | 19.66 | 20.24 | 20.10 | 11,800 |
Nov 2, 2023 | 19.69 | 19.76 | 19.67 | 19.76 | 19.62 | 5,900 |
Nov 1, 2023 | 19.57 | 19.61 | 19.27 | 19.30 | 19.16 | 7,100 |
Oct 31, 2023 | 19.52 | 19.72 | 17.82 | 19.62 | 19.48 | 20,500 |
Oct 30, 2023 | 19.41 | 19.71 | 19.10 | 19.71 | 19.57 | 4,300 |
Oct 27, 2023 | 19.07 | 19.98 | 19.05 | 19.15 | 19.02 | 10,200 |
Oct 26, 2023 | 19.07 | 19.35 | 19.07 | 19.27 | 19.13 | 12,100 |
Oct 25, 2023 | 19.00 | 19.09 | 18.41 | 19.08 | 18.95 | 10,000 |
Oct 24, 2023 | 18.99 | 19.14 | 18.93 | 19.14 | 19.01 | 6,000 |
Oct 23, 2023 | 0.17 Dividend | |||||
Oct 23, 2023 | 19.37 | 19.44 | 18.80 | 18.84 | 18.71 | 11,500 |
Oct 20, 2023 | 19.58 | 19.77 | 19.25 | 19.38 | 19.08 | 19,200 |
Oct 19, 2023 | 19.59 | 19.99 | 19.51 | 19.51 | 19.20 | 9,100 |
Oct 18, 2023 | 19.91 | 21.00 | 19.69 | 19.69 | 19.38 | 9,100 |
Oct 17, 2023 | 19.41 | 20.50 | 19.21 | 20.06 | 19.74 | 18,900 |
Oct 16, 2023 | 19.40 | 19.44 | 19.00 | 19.15 | 18.85 | 13,100 |
Oct 13, 2023 | 19.28 | 19.63 | 19.10 | 19.37 | 19.07 | 6,200 |
Oct 12, 2023 | 19.37 | 19.61 | 18.75 | 19.25 | 18.95 | 8,300 |
Oct 11, 2023 | 19.47 | 19.47 | 19.01 | 19.21 | 18.91 | 4,600 |
Oct 10, 2023 | 18.94 | 19.38 | 18.94 | 19.16 | 18.86 | 10,400 |
Oct 9, 2023 | 19.81 | 19.81 | 18.67 | 18.73 | 18.44 | 11,300 |
Oct 6, 2023 | 18.78 | 19.19 | 18.43 | 18.95 | 18.65 | 18,800 |
Oct 5, 2023 | 18.49 | 18.62 | 18.13 | 18.62 | 18.33 | 23,200 |
Oct 4, 2023 | 18.43 | 18.43 | 18.27 | 18.29 | 18.00 | 5,100 |
Oct 3, 2023 | 18.39 | 18.54 | 17.62 | 18.29 | 18.00 | 19,000 |
Oct 2, 2023 | 18.73 | 19.05 | 18.36 | 18.37 | 18.08 | 10,800 |
Sep 29, 2023 | 18.89 | 18.89 | 18.60 | 18.64 | 18.35 | 11,900 |
Sep 28, 2023 | 18.82 | 18.85 | 18.70 | 18.78 | 18.48 | 5,900 |
Sep 27, 2023 | 19.24 | 19.24 | 18.61 | 18.68 | 18.39 | 15,400 |
Sep 26, 2023 | 18.99 | 18.99 | 18.56 | 18.66 | 18.37 | 8,700 |
Sep 25, 2023 | 18.87 | 19.14 | 18.80 | 18.89 | 18.59 | 8,500 |
Sep 22, 2023 | 19.09 | 19.09 | 18.80 | 18.88 | 18.58 | 8,800 |
Sep 21, 2023 | 18.67 | 18.99 | 18.67 | 18.99 | 18.69 | 8,600 |
Sep 20, 2023 | 19.07 | 19.20 | 18.81 | 18.81 | 18.51 | 6,900 |
Sep 19, 2023 | 19.02 | 19.13 | 18.85 | 18.89 | 18.59 | 7,700 |
Sep 18, 2023 | 19.93 | 19.93 | 18.89 | 19.03 | 18.73 | 26,300 |
Sep 15, 2023 | 19.45 | 20.07 | 18.62 | 19.25 | 18.95 | 83,200 |
Sep 14, 2023 | 19.51 | 19.66 | 19.35 | 19.40 | 19.09 | 45,500 |
Sep 13, 2023 | 19.40 | 19.73 | 19.28 | 19.49 | 19.18 | 11,300 |
Sep 12, 2023 | 20.88 | 20.88 | 19.27 | 19.49 | 19.18 | 15,300 |
Sep 11, 2023 | 19.61 | 19.79 | 19.34 | 19.34 | 19.04 | 9,000 |
Sep 8, 2023 | 19.60 | 19.96 | 19.51 | 19.60 | 19.29 | 10,200 |
Sep 7, 2023 | 19.95 | 20.17 | 19.40 | 19.42 | 19.11 | 89,900 |
Sep 6, 2023 | 20.38 | 20.58 | 19.80 | 19.98 | 19.67 | 35,600 |
Sep 5, 2023 | 20.57 | 20.89 | 20.38 | 20.50 | 20.18 | 8,200 |
Sep 1, 2023 | 20.26 | 20.85 | 20.01 | 20.56 | 20.24 | 11,900 |
Aug 31, 2023 | 20.33 | 20.45 | 20.02 | 20.25 | 19.93 | 24,200 |
Aug 30, 2023 | 20.27 | 20.41 | 20.25 | 20.25 | 19.93 | 7,400 |
Aug 29, 2023 | 20.16 | 20.39 | 20.11 | 20.27 | 19.95 | 13,600 |
Aug 28, 2023 | 20.29 | 20.46 | 20.00 | 20.25 | 19.93 | 25,300 |
Aug 25, 2023 | 20.37 | 20.58 | 20.30 | 20.38 | 20.06 | 8,300 |
Aug 24, 2023 | 20.50 | 20.77 | 20.00 | 20.46 | 20.14 | 12,300 |
Aug 23, 2023 | 20.64 | 20.73 | 20.50 | 20.55 | 20.23 | 7,500 |
Aug 22, 2023 | 20.86 | 20.96 | 20.50 | 20.50 | 20.18 | 11,700 |
Aug 21, 2023 | 21.20 | 21.27 | 20.75 | 20.75 | 20.42 | 16,100 |
Aug 18, 2023 | 20.90 | 21.33 | 20.87 | 21.27 | 20.94 | 44,900 |
Aug 17, 2023 | 20.80 | 21.19 | 20.80 | 20.89 | 20.56 | 9,400 |
Aug 16, 2023 | 21.16 | 21.16 | 20.70 | 20.93 | 20.60 | 12,300 |
Aug 15, 2023 | 21.27 | 21.35 | 20.97 | 21.09 | 20.76 | 5,500 |
Aug 14, 2023 | 21.68 | 21.68 | 21.27 | 21.32 | 20.98 | 11,800 |
Aug 11, 2023 | 21.50 | 21.80 | 21.50 | 21.54 | 21.20 | 11,100 |
Aug 10, 2023 | 21.75 | 21.97 | 21.50 | 21.64 | 21.30 | 6,900 |
Aug 9, 2023 | 21.95 | 22.29 | 21.52 | 21.58 | 21.24 | 21,400 |
Aug 8, 2023 | 21.70 | 21.96 | 21.55 | 21.88 | 21.54 | 10,200 |
Aug 7, 2023 | 21.55 | 21.99 | 21.40 | 21.73 | 21.39 | 31,100 |
Aug 4, 2023 | 21.96 | 22.00 | 21.50 | 21.50 | 21.16 | 43,200 |
Aug 3, 2023 | 21.58 | 22.36 | 21.48 | 21.78 | 21.44 | 34,400 |
Aug 2, 2023 | 21.75 | 21.94 | 21.75 | 21.85 | 21.51 | 12,300 |
Aug 1, 2023 | 21.90 | 21.99 | 21.72 | 21.98 | 21.63 | 10,700 |
Jul 31, 2023 | 21.77 | 22.00 | 21.55 | 21.99 | 21.64 | 28,500 |
Jul 28, 2023 | 22.44 | 22.44 | 21.40 | 21.88 | 21.54 | 39,200 |
Jul 27, 2023 | 23.17 | 24.00 | 22.09 | 22.35 | 22.00 | 37,800 |
Jul 26, 2023 | 22.46 | 24.96 | 22.46 | 23.00 | 22.64 | 34,900 |
Jul 25, 2023 | 21.79 | 22.52 | 21.58 | 22.24 | 21.89 | 20,700 |
Jul 24, 2023 | 0.17 Dividend | |||||
Jul 24, 2023 | 21.56 | 21.92 | 21.15 | 21.76 | 21.42 | 16,400 |
Jul 21, 2023 | 22.00 | 23.09 | 21.60 | 21.79 | 21.28 | 22,600 |
Jul 20, 2023 | 21.75 | 21.95 | 21.60 | 21.88 | 21.37 | 19,200 |
Jul 19, 2023 | 21.33 | 21.93 | 21.28 | 21.93 | 21.42 | 11,200 |
Jul 18, 2023 | 20.42 | 21.36 | 20.07 | 21.25 | 20.75 | 12,500 |
Jul 17, 2023 | 20.00 | 20.57 | 20.00 | 20.40 | 19.92 | 7,600 |
Jul 14, 2023 | 20.05 | 20.56 | 19.86 | 20.05 | 19.58 | 13,200 |
Jul 13, 2023 | 19.69 | 20.04 | 19.64 | 19.94 | 19.47 | 5,800 |
Jul 12, 2023 | 19.85 | 19.98 | 19.62 | 19.66 | 19.20 | 14,800 |
Jul 11, 2023 | 20.07 | 20.07 | 19.63 | 19.64 | 19.18 | 7,300 |
Jul 10, 2023 | 19.76 | 20.26 | 19.49 | 19.75 | 19.29 | 12,300 |
Jul 7, 2023 | 19.68 | 19.99 | 19.51 | 19.75 | 19.29 | 56,800 |
Jul 6, 2023 | 19.46 | 20.00 | 19.09 | 19.29 | 18.84 | 13,600 |
Jul 5, 2023 | 19.79 | 19.86 | 19.48 | 19.53 | 19.07 | 11,100 |
Jul 3, 2023 | 19.55 | 19.86 | 19.53 | 19.86 | 19.39 | 7,900 |
Jun 30, 2023 | 19.59 | 19.90 | 19.36 | 19.61 | 19.15 | 20,900 |
Jun 29, 2023 | 19.51 | 19.61 | 19.40 | 19.61 | 19.15 | 9,600 |
Jun 28, 2023 | 19.73 | 19.73 | 19.46 | 19.53 | 19.07 | 23,900 |
Jun 27, 2023 | 19.73 | 19.93 | 19.50 | 19.56 | 19.10 | 15,300 |
Jun 26, 2023 | 19.65 | 19.97 | 19.46 | 19.53 | 19.07 | 28,900 |
Jun 23, 2023 | 19.80 | 20.06 | 19.16 | 19.70 | 19.24 | 1,108,500 |
Jun 22, 2023 | 20.26 | 20.48 | 19.96 | 20.00 | 19.53 | 46,400 |
Jun 21, 2023 | 20.00 | 20.40 | 19.95 | 20.00 | 19.53 | 45,400 |
Jun 20, 2023 | 19.93 | 20.38 | 19.93 | 20.11 | 19.64 | 40,300 |
Jun 16, 2023 | 20.57 | 20.57 | 20.10 | 20.11 | 19.64 | 41,500 |
Jun 15, 2023 | 20.61 | 20.93 | 20.41 | 20.47 | 19.99 | 25,400 |
Jun 14, 2023 | 21.25 | 21.25 | 20.46 | 20.46 | 19.98 | 17,800 |
Jun 13, 2023 | 20.35 | 21.01 | 20.35 | 20.43 | 19.95 | 23,500 |
Jun 12, 2023 | 20.24 | 20.77 | 19.92 | 20.22 | 19.75 | 24,100 |
Jun 9, 2023 | 20.15 | 20.58 | 19.97 | 20.15 | 19.68 | 18,800 |
Jun 8, 2023 | 19.95 | 20.56 | 19.92 | 20.15 | 19.68 | 20,900 |
Jun 7, 2023 | 19.71 | 20.05 | 19.71 | 20.05 | 19.58 | 17,300 |
Jun 6, 2023 | 19.28 | 19.65 | 19.02 | 19.65 | 19.19 | 18,900 |
Jun 5, 2023 | 18.94 | 19.19 | 18.78 | 19.00 | 18.56 | 18,700 |
Jun 2, 2023 | 17.98 | 19.17 | 17.75 | 19.04 | 18.59 | 17,500 |
Jun 1, 2023 | 17.86 | 18.03 | 17.70 | 17.76 | 17.34 | 22,200 |
May 31, 2023 | 17.42 | 17.88 | 17.40 | 17.78 | 17.36 | 11,400 |
May 30, 2023 | 17.82 | 17.83 | 17.39 | 17.70 | 17.29 | 15,500 |
May 26, 2023 | 17.69 | 17.79 | 17.39 | 17.79 | 17.37 | 6,700 |
May 25, 2023 | 17.70 | 17.70 | 17.36 | 17.52 | 17.11 | 4,300 |
May 24, 2023 | 17.67 | 17.90 | 17.42 | 17.61 | 17.20 | 10,000 |
May 23, 2023 | 17.99 | 18.10 | 17.77 | 17.77 | 17.35 | 7,800 |
May 22, 2023 | 17.02 | 17.66 | 16.89 | 17.41 | 17.00 | 19,600 |
May 19, 2023 | 17.49 | 17.49 | 16.90 | 16.98 | 16.58 | 16,100 |
May 18, 2023 | 17.29 | 17.35 | 17.00 | 17.25 | 16.85 | 15,100 |
May 17, 2023 | 16.75 | 17.15 | 16.75 | 17.12 | 16.72 | 22,700 |
May 16, 2023 | 16.58 | 16.69 | 16.35 | 16.55 | 16.16 | 11,300 |
May 15, 2023 | 16.13 | 16.77 | 16.13 | 16.48 | 16.09 | 24,700 |
May 12, 2023 | 16.12 | 16.36 | 16.00 | 16.18 | 15.80 | 10,700 |
May 11, 2023 | 16.14 | 16.25 | 16.05 | 16.24 | 15.86 | 7,600 |
May 10, 2023 | 16.43 | 16.43 | 16.12 | 16.24 | 15.86 | 13,700 |
May 9, 2023 | 16.53 | 16.95 | 16.00 | 16.20 | 15.82 | 38,400 |
May 8, 2023 | 16.87 | 16.87 | 16.40 | 16.40 | 16.02 | 21,500 |
May 5, 2023 | 16.46 | 16.98 | 16.46 | 16.55 | 16.16 | 17,200 |
May 4, 2023 | 17.43 | 17.43 | 16.24 | 16.46 | 16.07 | 14,600 |
May 3, 2023 | 17.96 | 17.96 | 17.25 | 17.25 | 16.85 | 14,900 |
May 2, 2023 | 19.17 | 19.45 | 17.77 | 17.77 | 17.35 | 9,500 |
May 1, 2023 | 19.82 | 19.99 | 19.23 | 19.23 | 18.78 | 15,100 |
Apr 28, 2023 | 19.60 | 20.22 | 19.54 | 19.66 | 19.20 | 5,900 |
Apr 27, 2023 | 19.32 | 19.97 | 19.32 | 19.45 | 18.99 | 19,600 |
Apr 26, 2023 | 19.61 | 19.99 | 19.48 | 19.58 | 19.12 | 19,300 |
Apr 25, 2023 | 21.60 | 21.60 | 19.51 | 19.90 | 19.43 | 25,700 |
Related Tickers
ORRF Orrstown Financial Services, Inc.
26.24
+1.35%
CZWI Citizens Community Bancorp, Inc.
10.75
-0.56%
CMTV Community Bancorp
15.80
-4.76%
ENBP ENB Financial Corp
14.95
0.00%
FCCT First Community Corporation
8.89
0.00%
JFWV JSB Financial Inc.
78.20
0.00%
FMOO F&M Bancorp
62.00
0.00%
FMFP First Community Financial Corporation
15.55
0.00%
FBVI FCN Banc Corp.
33.00
0.00%
ASRV AmeriServ Financial, Inc.
2.7600
+4.94%