Codorus Valley Stock Price History (NASDAQ:CVLY)

Add to My Stocks
$28.24 $0.12 (0.42%) CVLY stock closing price Dec 09, 2016 (Closing)

The 10 year data of Codorus Valley stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Codorus Valley P/E ratio, and PS ratio. The Codorus Valley stock price history chart shows that the stock price reached a high of 28.51 on 07 Dec, 2016, and a low of 4.02 on 07 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0928.4828.9827.9828.242991819.213.55
2016-12-0828.8429.2728.1028.364480919.293.56
2016-12-0727.5428.7426.7228.513914919.403.58
2016-12-0627.2127.7425.8227.674652718.823.48
2016-12-0523.5127.1523.4026.966465118.343.39
2016-12-0224.5424.5423.9624.15377816.433.04
2016-12-0124.2524.4423.9524.022253016.343.02
2016-11-3024.1524.3423.9824.00741116.333.02
2016-11-2923.7024.1523.1624.012532316.333.02
2016-11-2823.6323.8523.2023.70840716.122.98
2016-11-2523.4523.9923.0523.93217916.283.01
2016-11-240.000.000.0023.730N/AN/A
2016-11-2322.0023.9221.5523.731097416.142.98
2016-11-2222.5423.4521.5623.421872515.932.94
2016-11-2122.6422.9222.3122.84813015.542.87
2016-11-1822.1322.8221.9822.701212615.442.85
2016-11-1721.8722.0921.7022.08437615.022.78
2016-11-1621.1221.9221.1221.781673114.822.74
2016-11-1521.4421.5021.3521.50638814.632.70
2016-11-1421.4921.5021.3421.503427714.632.70
2016-11-1121.0021.4320.9121.404302814.562.69
2016-11-1020.6021.0020.6021.002613714.292.64
2016-11-0920.2320.4020.0920.403405613.882.56
2016-11-0820.1520.1519.9920.031211113.632.52
2016-11-0720.3020.3020.0520.151685713.712.53
2016-11-0420.3321.0120.1520.16759613.712.53
2016-11-0320.4120.4120.1520.22487813.762.54
2016-11-0220.9921.1020.4020.43909013.902.57
2016-11-0120.9521.1020.9020.92903114.232.63
2016-10-3121.0021.0420.9020.901112714.222.63
2016-10-2820.9021.0420.6321.04495014.312.64
2016-10-2721.1621.1620.7620.94838614.252.63
2016-10-2621.0921.1321.0721.13262914.372.66
2016-10-2521.0721.2421.0521.091070014.352.65
2016-10-2421.1521.1521.0421.111261214.362.65
2016-10-2120.5521.2320.5521.16722314.402.66
2016-10-2020.4420.6120.4420.61289014.022.59
2016-10-1920.4420.6020.4420.51229313.412.53
2016-10-1820.4220.5020.3320.50386513.402.53
2016-10-1720.2620.4920.2420.36644313.312.52
2016-10-1420.3920.3920.0820.21746713.212.50
2016-10-1320.3220.4120.2920.31882013.272.51
2016-10-1220.4320.6220.3820.423447013.352.52
2016-10-1120.6320.6620.3820.46747813.372.53
2016-10-1020.6320.7120.4820.70949713.532.56
2016-10-0720.3820.5520.3820.55331613.432.54
2016-10-0620.6120.7120.4220.60254913.462.54
2016-10-0520.4720.7120.4620.70783813.532.56
2016-10-0420.4420.4820.3020.39663513.332.52
2016-10-0320.7720.7720.3820.441570813.362.52
2016-09-3020.4420.8620.3820.842192313.622.57
2016-09-2920.4220.4720.3420.38411013.322.52
2016-09-2820.4420.4820.3820.46729613.372.53
2016-09-2720.3820.5220.3820.481054613.382.53
2016-09-2620.4020.4320.3520.35843913.302.51
2016-09-2320.4320.5520.3620.491282413.392.53
2016-09-2220.4120.5520.3320.521217613.412.54
2016-09-2120.4120.4720.2420.43881613.352.52
2016-09-2020.2920.3620.2220.35537913.302.51
2016-09-1920.0820.2820.0820.261324513.212.50
2016-09-1620.4820.4819.8119.865746512.952.45
2016-09-1520.1020.5220.1020.451501513.342.53
2016-09-1420.1820.4520.1020.271678313.222.50
2016-09-1320.1020.1920.1020.121338013.122.49
2016-09-1220.0320.1920.0020.191942113.172.49
2016-09-0920.2220.2320.1020.122259813.122.49
2016-09-0820.1720.2320.0920.133312013.132.49
2016-09-0720.1920.2420.1720.221294813.192.50
2016-09-0620.0620.3119.8720.171264113.162.49
2016-09-050.000.000.0019.980N/AN/A
2016-09-0219.9119.9919.8319.981305813.032.47
2016-09-0119.9019.9119.7619.911242512.982.46
2016-08-3119.7119.9119.7119.82542112.932.45
2016-08-3019.8819.9119.8519.85647712.942.45
2016-08-2919.9019.9019.8119.84583112.942.45
2016-08-2619.8719.9019.6619.89258112.972.46
2016-08-2520.1920.2419.6819.81684612.922.45
2016-08-2420.3820.3819.0620.191366613.172.49
2016-08-2320.2620.4720.2420.37718613.292.52
2016-08-2220.2420.3220.2020.24473413.202.50
2016-08-1920.1620.3320.0820.272172013.222.50
2016-08-1820.2420.2419.8420.18734613.162.49
2016-08-1720.0020.2919.8920.28370213.222.51
2016-08-1620.2420.4319.7620.201154913.172.50
2016-08-1520.3020.4719.9720.35784913.272.51
2016-08-1220.1120.3319.9420.301187313.242.51
2016-08-1120.0520.2320.0520.16514213.152.49
2016-08-1020.2720.2719.7719.95312913.012.47
2016-08-0919.9220.2219.8220.21482013.182.50
Get more Data

Codorus Valley Stock Chart

View CVLY PE ratio, PS ratio stocks charts and compare with peers.
CVLY Chart
Note: Compare Codorus Valley stock price history with the index and industry peers.

Codorus Valley Historical Prices: Past 5 years

Max Stock Price 28.51 Dec 07,2016
Min Stock Price 6.46 Dec 13,2011
Avg Stock Price 16.34

Codorus Valley Historical PE ratio: Past 5 years

Max PE Ratio 19.4 Dec 07,2016
Min PE Ratio 6.46 Jan 18,2012
Avg PE Ratio 9.9

Codorus Valley Historical PS ratio: Past 5 years

Max PS Ratio 3.58 Dec 07,2016
Min PS Ratio 0.79 Jan 18,2012
Avg PS Ratio 1.79

CVLY Industry Peers

Company Price Change (%)
Lcnb (LCNB)24.350.5 (2.1%)
Avenue Financal (AVNU)19.650.54 (2.83%)
Fnb Corp (FNB)16.40.15 (0.92%)
M&t Bank (MTB)154.170.67 (0.44%)
Bb&t Corp (BBT)47.250.27 (0.57%)
Wells Fargo (WFC)57.140.15 (0.26%)
Pnc Financial Services (PNC)115.020.2 (0.17%)

We provide Codorus Valley historical quotes along with PE ratio and PS ratio for doing Codorus Valley fundamental analysis. Codorus Valley stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CVLY saw a high of 28.98, and a low of 27.98 on last trading day. The company's P/S ratio was at a high of 3.58 on 07 Dec, 2016 according to our Codorus Valley stock market history data. .