Central Valley Comm. Bancorp Stock Price History, CVCY Historical Prices

Add to My Stocks
$21.25 $0.01 (0.05%) CVCY stock closing price May 18, 2018 (Closing)

Central Valley Comm. Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 Central Valley Comm. Bancorp stock price history chart shows that the stock price was at a high of $23.64 on Apr 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 21.31 21.34 21.05 21.25 19,789 18.32 4.1
2018-05-17 21.1 21.24 20.72 21.24 4,986 18.31 4.1
2018-05-16 20.69 21.18 20.64 20.83 24,943 17.96 4.02
2018-05-15 20.75 20.96 20.2 20.58 8,167 17.74 3.97
2018-05-11 20.81 21.07 20.71 20.88 10,235 18 4.03
2018-05-10 20.48 21.13 20.41 21 6,495 18.1 4.05
2018-05-09 20.78 21.19 20.56 20.93 27,334 18.04 4.04
2018-05-08 20.38 20.82 20.29 20.72 6,848 17.86 4
2018-05-07 20.76 20.77 20.32 20.4 7,756 17.59 3.93
2018-05-04 20.52 20.52 20.18 20.33 4,976 17.53 3.92
2018-05-03 20.23 21.01 19.91 20.27 11,658 17.47 3.91
2018-05-02 20.76 20.76 20.23 20.38 8,129 17.57 3.93
2018-05-01 20.62 20.73 19.94 20.7 7,388 17.85 3.99
2018-04-30 20.7 20.98 20.26 20.6 13,288 17.76 3.97
2018-04-27 20.77 21.18 20.56 20.63 8,492 17.78 3.98
2018-04-26 21.17 21.17 20.53 20.72 14,121 17.86 4
2018-04-25 20.85 21.36 20.82 21.08 13,433 18.17 4.07
2018-04-24 21.14 21.17 20.73 21.08 19,116 18.17 4.07
2018-04-23 21.13 21.26 19.82 20.93 2,391 18.52 4.15
2018-04-20 20.99 21.59 20.9 20.97 23,127 18.56 4.16
2018-04-19 20.4 21.16 20.4 21.12 23,448 18.69 4.19
2018-04-18 20.43 20.95 20.36 20.4 18,685 18.05 4.05
2018-04-17 20.19 20.6 20.19 20.43 45,817 18.08 4.05
2018-04-16 19.97 20.43 19.97 20.15 13,138 17.83 4
2018-04-13 20.02 20.22 19.91 20.2 11,056 17.88 4.01
2018-04-12 19.89 20.4 19.89 20.11 10,543 17.8 3.99
2018-04-11 19.98 20.42 19.6 19.78 19,811 17.5 3.92
2018-04-10 19.93 20.35 19.93 20.08 9,812 17.77 3.98
2018-04-09 19.9 20.08 19.54 19.84 13,137 17.56 3.94
2018-04-06 19.86 20.21 19.63 19.84 17,128 17.56 3.94
2018-04-05 19.38 20.11 19.37 19.97 20,870 17.67 3.96
2018-04-04 19.03 19.66 19.03 19.34 18,467 17.12 3.84
2018-04-03 19.2 19.46 19.2 19.34 12,914 17.12 3.84
2018-04-02 19.58 19.58 19.02 19.2 19,176 16.99 3.81
2018-03-29 19.83 20.1 19.42 19.56 22,103 17.31 3.88
2018-03-28 19.28 19.87 19.25 19.63 18,268 17.37 3.89
2018-03-27 19.73 20.38 19.21 19.28 9,133 17.06 3.82
2018-03-26 19.81 19.89 19.51 19.74 45,148 17.47 3.92
2018-03-23 19.94 20.13 19.45 19.6 27,083 17.35 3.89
2018-03-22 20.65 20.91 20.05 20.14 10,514 17.82 3.99
2018-03-21 20.63 20.88 20.43 20.8 8,388 18.41 4.13
2018-03-20 20.54 20.87 20.4 20.66 11,122 18.28 4.1
2018-03-19 20.63 20.77 20.25 20.68 19,545 18.3 4.1
2018-03-16 20.42 20.83 20.1 20.72 47,257 18.34 4.11
2018-03-15 20.8 20.8 20.35 20.43 13,675 18.08 4.05
2018-03-14 20.77 20.87 20.27 20.81 26,993 18.42 4.13
2018-03-13 20.55 20.81 20.11 20.68 74,493 18.3 4.1
2018-03-12 20.16 20.64 20.13 20.47 18,796 18.12 4.06
2018-03-09 19.93 20.14 19.69 20.1 24,503 17.79 3.99
2018-03-08 20 20.16 19.55 19.87 60,948 17.58 3.94
2018-03-07 19.7 20.38 19.65 20.2 29,615 17.88 4.01
2018-03-06 19.54 19.68 19.21 19.67 15,689 17.41 3.9
2018-03-05 19.42 19.64 19.18 19.54 18,945 17.29 3.88
2018-03-02 19.21 19.69 19.1 19.59 14,268 17.34 3.89
2018-03-01 19.46 19.51 19.21 19.31 15,042 17.09 3.83
2018-02-28 19.46 19.53 19.2 19.5 105,100 17.26 3.87
2018-02-27 19.39 19.64 19.31 19.43 24,035 17.2 3.85
2018-02-26 19.46 19.49 19.25 19.37 23,607 17.14 3.84
2018-02-23 19.42 19.53 19.25 19.4 9,661 17.17 3.85
2018-02-22 19.54 19.69 19.25 19.33 15,522 17.11 3.83
2018-02-21 19.2 19.73 19.2 19.48 9,261 17.24 3.86
2018-02-20 19.4 19.59 19.21 19.27 20,127 17.05 3.82
2018-02-19 0 0 0 19.64 0 - -
2018-02-16 19.29 19.93 19.29 19.64 11,747 17.38 3.9
2018-02-15 19.4 19.85 19.07 19.36 90,687 17.13 3.84
2018-02-14 19.13 19.58 19.1 19.3 69,069 17.08 3.83
2018-02-13 19.13 19.37 19 19.27 25,035 17.05 3.82
2018-02-12 19.8 19.8 19.11 19.25 16,348 17.04 3.82
2018-02-09 19.61 19.95 19.46 19.75 35,434 17.48 3.92
2018-02-08 19.58 19.61 19.4 19.45 53,460 17.21 3.86
2018-02-07 19.25 19.64 19.1 19.59 39,143 17.34 3.89
2018-02-06 18.55 19.47 18.05 19.19 67,019 16.98 3.81
2018-02-05 19.23 19.29 18.69 18.75 38,746 16.59 3.72
2018-02-02 19.39 19.6 19.34 19.43 12,757 17.2 3.85
2018-02-01 19.39 19.62 19.05 19.49 32,589 17.25 3.87
2018-01-31 19.55 19.81 19.37 19.39 24,289 17.16 3.85
2018-01-30 19.05 19.46 19.05 19.42 27,935 17.19 3.85
2018-01-29 19.45 19.45 18.81 19.18 32,842 16.97 3.8
2018-01-26 20.13 20.86 19.12 19.59 24,775 17.34 3.89
2018-01-25 21.12 21.12 20.14 20.2 66,240 17.88 4.01
2018-01-24 21.4 21.7 21.19 21.45 37,867 16.25 3.99
2018-01-23 21.35 21.5 21.05 21.28 19,255 16.12 3.95
2018-01-22 21.11 21.41 20.91 21.29 41,609 16.13 3.96
2018-01-19 20.71 21.23 20.66 21.14 40,465 16.02 3.93
2018-01-18 20.84 20.85 20.52 20.52 57,016 15.55 3.81
2018-01-17 20.61 20.94 20.35 20.91 31,269 15.84 3.89
2018-01-16 20.3 20.74 20.3 20.45 68,640 15.49 3.8
2018-01-15 0 0 0 20.12 0 - -
2018-01-12 20.25 20.48 19.98 20.12 16,541 15.24 3.74
Get more Data

Central Valley Comm. Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.64Apr 26,2017
Min Stock Price8.7May 23,2013
Avg Stock Price14.25

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

Max PE Ratio27.09Jun 26,2015
Min PE Ratio9.94Oct 24,2016
Avg PE Ratio15.78

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

Max PS Ratio4.91Apr 26,2017
Min PS Ratio2.15May 23,2013
Avg PS Ratio3.08

CVCY Industry Peers

Company Price Change (%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Sierra Bancorp (BSRR)28.450.05 (0.18%)
Heritage Commerce (HTBK)16.90.13 (0.76%)
Fnb Bancorp (FNBG)37.940.17 (0.45%)
Valley Commerce (VCBP)210.55 (2.69%)
Bank Of Commerce (BOCH)11.50 (0%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)

We provide Central Valley Comm. Bancorp share price history along with PE ratio and PS ratio for doing Central Valley Comm. Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Central Valley Comm. Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $21.25 and 19,789 shares of CVCY were traded on May 18, 2018. Central Valley Comm. Bancorp historical P/S ratio was at a high of 4.91 on Apr 26, 2017 and a low of 2.15 on May 23, 2013.