Central Valley Comm. Bancorp Stock Price History (NASDAQ:CVCY)

Add to My Stocks
$16.67 $0.07 (0.42%) CVCY stock closing price Dec 02, 2016 (Closing)

The 10 year data of Central Valley Comm. Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Central Valley Comm. Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 17.74 on 18 Nov, 2016 as seen from Central Valley Comm. Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0216.8417.4516.4616.672814711.913.41
2016-12-0116.5716.9816.4016.741784911.963.42
2016-11-3017.3417.5716.4316.523905411.803.38
2016-11-2917.4017.7516.9617.2314457912.313.52
2016-11-2516.8817.8816.7817.0011584512.143.48
2016-11-2317.2517.6016.8417.197560812.283.51
2016-11-2217.4617.6916.8217.313563912.363.54
2016-11-2117.6817.9017.2517.407536112.433.56
2016-11-1817.4018.3717.2917.746032912.673.63
2016-11-1716.7817.4116.6117.345107812.393.54
2016-11-1616.2016.9916.0416.894888212.063.45
2016-11-1515.9416.4315.8516.306410111.643.33
2016-11-1416.0016.5215.5715.8210215211.303.23
2016-11-1115.0116.0015.0115.676114711.193.20
2016-11-1015.1015.6014.9315.004054310.713.07
2016-11-0914.4215.1814.3714.943225110.673.05
2016-11-0814.2414.4314.0614.394525810.282.94
2016-11-0714.0914.5514.0914.232758410.162.91
2016-11-0414.0614.3813.7514.072428210.052.88
2016-11-0314.2914.4013.8914.011676610.012.86
2016-11-0214.0314.3013.9614.131937610.092.89
2016-11-0114.3714.4514.1114.171153310.122.90
2016-10-3114.1314.6214.1314.323720110.232.93
2016-10-2814.6014.7214.0014.162434010.112.89
2016-10-2714.2114.7214.0614.541867810.392.97
2016-10-2614.1614.5013.9514.242495110.172.91
2016-10-2513.9314.2313.9314.172980710.122.90
2016-10-2414.2514.4113.7613.91348099.942.84
2016-10-2114.8214.8514.2614.342984210.622.99
2016-10-2015.4515.4514.8815.019682811.123.13
2016-10-1915.1015.3815.1015.273671211.313.18
2016-10-1815.4315.4314.8515.005160711.113.12
2016-10-1715.6115.8415.1015.362321711.383.20
2016-10-1415.5615.8315.4315.571839611.533.24
2016-10-1315.7015.7015.5215.53906111.503.24
2016-10-1215.8416.0615.7015.805110511.703.29
2016-10-1116.1816.1815.7615.781571311.693.29
2016-10-1015.7816.2315.7816.113950911.933.36
2016-10-0715.9816.0515.6315.812301611.713.29
2016-10-0615.7016.0115.5116.007610111.853.33
2016-10-0514.6015.8514.6015.724178711.643.27
2016-10-0415.0515.0514.5614.753574210.933.07
2016-10-0315.6015.6015.0915.192440311.253.16
2016-09-3015.7516.0815.7015.864125611.753.30
2016-09-2915.8516.0815.5215.662206811.603.26
2016-09-2815.7516.1015.6916.082679611.913.35
2016-09-2716.1916.4215.7315.852399211.743.30
2016-09-2616.1216.3415.9816.252912912.043.39
2016-09-2316.0616.2416.0516.193765311.993.37
2016-09-2215.9216.0815.8916.041650611.883.34
2016-09-2115.6915.8615.6915.802149211.703.29
2016-09-2015.8315.8515.5615.711482511.633.27
2016-09-1915.7015.8215.5515.761707311.673.28
2016-09-1615.7916.0915.5815.8010579911.703.29
2016-09-1515.3515.9515.3515.731775111.653.28
2016-09-1415.5115.6715.2615.521720011.503.23
2016-09-1315.5515.5515.2815.443586511.443.22
2016-09-1215.5915.5915.2715.473820011.463.22
2016-09-0915.9415.9415.4115.454597311.443.22
2016-09-0815.5616.0415.5615.952866111.823.32
2016-09-0715.7916.1315.7616.018404011.863.34
2016-09-0615.7516.0015.5715.794033711.703.29
2016-09-0215.4715.7815.3415.781974411.693.29
2016-09-0115.3815.5615.3215.473374511.463.22
2016-08-3115.2815.5215.0415.362259011.383.20
2016-08-3015.2115.3514.9515.353815311.373.20
2016-08-2915.3715.6615.2715.333662011.363.19
2016-08-2615.2415.4915.2415.423810311.423.21
2016-08-2514.8615.3214.6315.323852411.353.19
2016-08-2414.7815.0214.6614.942067311.073.11
2016-08-2314.6414.8714.4114.722473310.903.07
2016-08-2214.8214.9214.3414.572269310.793.04
2016-08-1914.9615.0814.8215.012797011.123.13
2016-08-1814.8215.0014.7714.933023211.063.11
2016-08-1714.5114.8714.5014.802190010.963.08
2016-08-1614.2314.6213.9614.523372210.763.02
2016-08-1514.2614.7614.1514.418958010.673.00
2016-08-1214.9915.2014.9915.062252211.163.14
2016-08-1114.7515.0714.7415.026430011.133.13
2016-08-1014.6414.8014.5614.742419910.923.07
2016-08-0914.5714.8714.5314.736005110.913.07
2016-08-0814.6314.9714.5014.727945710.903.07
2016-08-0514.6414.8214.4614.486971510.733.02
2016-08-0415.0615.0614.4014.872863211.023.10
2016-08-0315.1915.3415.0315.102024311.193.15
2016-08-0215.5515.5515.2315.265343211.303.18
2016-08-0115.3516.0715.1715.3414253911.363.20
2016-07-2915.1015.3214.5214.958418511.073.11
2016-07-2815.3015.3015.1615.204202811.263.17
Get more Data

Central Valley Comm. Bancorp Stock Chart

View CVCY PE ratio, PS ratio stocks charts and compare with peers.
CVCY Chart
Note: Compare Central Valley Comm. Bancorp stock price history with the index and industry peers.

Central Valley Comm. Bancorp Historical Prices: Past 5 years

Max Stock Price 17.74 Nov 18,2016
Min Stock Price 5.25 Jan 03,2012
Avg Stock Price 10.5

Central Valley Comm. Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 27.09 Jun 26,2015
Min PE Ratio 9.91 Jan 03,2012
Avg PE Ratio 14.45

Central Valley Comm. Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.63 Nov 18,2016
Min PS Ratio 1.27 Jan 03,2012
Avg PS Ratio 2.43

CVCY Industry Peers

Company Price Change (%)
Heritage Oaks Bancorp (HEOP)10.110.05 (0.49%)
Sierra Bancorp (BSRR)22.920.55 (2.34%)
American River (AMRB)14.250.08 (0.56%)
Trico Bancshares (TCBK)31.270.38 (1.2%)
Heritage Commerce (HTBK)12.720.27 (2.17%)
Fnb Bancorp (FNBG)32.30 (0%)
Valley Commerce (VCBP)24.450 (0%)

We provide Central Valley Comm. Bancorp historical quotes along with PE ratio and PS ratio for doing Central Valley Comm. Bancorp fundamental analysis. Central Valley Comm. Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CVCY saw an opening price of 16.84, and a closing price of 16.67 on 02 Dec, 2016. Looking at Central Valley Comm. Bancorp stock market history data, the P/S ratio was at a low of 0.8 on 23 Apr, 2009. .