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

Add to My Stocks
$22.22 $0.28 (1.24%) CVCY stock closing price Jul 20, 2017 (Closing)

View and download Central Valley Comm. Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Central Valley Comm. Bancorp price to earnings ratio data. The Central Valley Comm. Bancorp stock price history chart shows that the stock price was at a low of 3.53 on 28 Jan, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2022.3022.5122.0022.226912915.994.62
2017-07-1922.5322.9222.2522.50807316.194.68
2017-07-1822.8322.8322.0222.371123516.094.65
2017-07-1722.4223.2722.0822.937514116.504.77
2017-07-1422.8722.8722.1122.442512316.144.66
2017-07-1322.2023.0121.8222.866650416.454.75
2017-07-1221.7022.4521.7022.21917415.984.62
2017-07-1121.5422.3021.5021.902151415.764.55
2017-07-1021.9222.2521.8221.901460415.764.55
2017-07-0722.3222.3221.9022.091601115.894.59
2017-07-0622.1622.6622.0722.231379115.994.62
2017-07-0522.3122.4621.9922.171750915.954.61
2017-07-0322.8822.8822.3022.401031916.124.66
2017-06-3021.9222.5121.8722.161793915.944.61
2017-06-2922.7122.7121.8522.123100015.914.60
2017-06-2821.6822.4721.6322.431472816.144.66
2017-06-2721.2122.1921.2121.682098115.604.51
2017-06-2621.3122.2321.3121.782223315.674.53
2017-06-2321.5021.9520.9421.3720509015.374.44
2017-06-2221.2321.6520.7921.002734215.114.37
2017-06-2122.0722.3721.6421.785157815.674.53
2017-06-2022.4222.4922.0222.084887515.894.59
2017-06-1922.7622.9822.5722.763123316.374.73
2017-06-1622.3722.8222.3722.764411116.374.73
2017-06-1522.4522.8022.3422.661405516.304.71
2017-06-1422.9822.9822.7622.811488016.414.74
2017-06-1322.9223.1522.6222.932267016.504.77
2017-06-1222.7122.9021.8122.715277516.344.72
2017-06-0922.2023.0322.2022.644869216.294.71
2017-06-0821.2222.4021.2221.982735815.814.57
2017-06-0721.7421.8921.2021.481143015.454.46
2017-06-0621.2321.8320.9221.601485215.544.49
2017-06-0521.6021.8421.3421.461102215.444.46
2017-06-0221.1322.3921.1321.633514115.564.50
2017-06-0120.8621.2720.5321.131289315.204.39
2017-05-3120.6021.3120.5020.884061315.024.34
2017-05-3020.6121.2220.4020.663843814.864.29
2017-05-290.000.000.0020.790N/AN/A
2017-05-2621.3621.3620.6020.79876314.964.32
2017-05-2521.3021.6321.1321.35962315.364.44
2017-05-2421.6321.6321.1021.281459315.314.42
2017-05-2321.1121.6721.0721.644599615.574.50
2017-05-2221.0121.7220.7521.172119015.234.40
2017-05-1921.4321.8620.6820.783478914.954.32
2017-05-1821.1821.5920.6421.494645815.464.47
2017-05-1721.2421.9420.3521.2515359815.294.42
2017-05-1621.3321.7921.3321.58951415.534.49
2017-05-1521.5221.5220.9021.101985415.184.39
2017-05-1221.8421.8420.6720.751100214.934.31
2017-05-1122.0222.0221.3021.401483915.404.45
2017-05-1022.1822.1821.4021.831298215.714.54
2017-05-0921.7522.2121.3521.702064615.614.51
2017-05-0821.5021.8421.3821.823090515.704.54
2017-05-0521.9021.9021.4321.491112815.464.47
2017-05-0422.4922.4921.3621.912535215.764.55
2017-05-0322.4422.7521.6922.042744015.864.58
2017-05-0222.9823.1222.3822.592359016.254.70
2017-05-0122.8823.1822.4523.012736316.554.78
2017-04-2823.3423.4622.4822.712132316.344.72
2017-04-2723.6123.8523.3823.434534616.864.87
2017-04-2622.4923.9422.4923.647440017.014.91
2017-04-2522.2622.7321.4722.602540816.264.70
2017-04-2421.5522.3521.3822.003589615.834.57
2017-04-2119.5721.4519.5721.335679815.354.43
2017-04-2019.0019.8518.9819.733818614.194.10
2017-04-1918.9219.2118.2018.834877113.553.91
2017-04-1818.5119.1018.1718.353206013.203.81
2017-04-1718.6418.7018.1518.692176313.453.88
2017-04-140.000.000.0018.640N/AN/A
2017-04-1318.6218.9118.5718.642695413.413.87
2017-04-1219.2919.2918.5518.623079813.403.87
2017-04-1118.7219.3317.6219.175045913.793.98
2017-04-1019.6019.6218.6718.772625913.503.90
2017-04-0719.3719.4018.7418.912273113.603.93
2017-04-0619.3919.4119.0519.372862313.944.03
2017-04-0519.8220.1419.3419.512279514.044.06
2017-04-0420.1420.2019.5919.827682314.264.12
2017-04-0320.4420.4920.0720.312023314.614.22
2017-03-3120.3220.6520.0420.506518014.754.26
2017-03-3018.9220.5118.9220.417852214.684.24
2017-03-2919.8820.0819.3319.362020613.934.02
2017-03-2819.8120.3219.7320.006249414.394.16
2017-03-2718.9319.8118.7819.817488714.254.12
2017-03-2419.1219.6919.1219.201389313.813.99
2017-03-2318.7019.2818.7019.131424913.763.98
2017-03-2219.1619.6018.4218.769792813.503.90
2017-03-2119.1919.6618.9119.127796313.763.97
2017-03-2019.4219.9419.0419.072127113.723.96
2017-03-1719.2619.6719.1019.505123814.034.05
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 23.64 Apr 26,2017
Min Stock Price 7.11 Jul 23,2012
Avg Stock Price 12.27

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

Max PE Ratio 27.09 Jun 26,2015
Min PE Ratio 9.94 Oct 24,2016
Avg PE Ratio 14.96

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

Max PS Ratio 4.91 Apr 26,2017
Min PS Ratio 1.72 Jul 23,2012
Avg PS Ratio 2.77

CVCY Industry Peers

Company Price Change (%)
Bank Of Marin (BMRC)63.651.5 (2.3%)
Sierra Bancorp (BSRR)24.090.1 (0.41%)
American River (AMRB)13.950.45 (3.13%)
Trico Bancshares (TCBK)35.580.03 (0.08%)
Heritage Commerce (HTBK)13.890.02 (0.14%)
Fnb Bancorp (FNBG)28.910.01 (0.03%)
Valley Commerce (VCBP)210.55 (2.69%)

Central Valley Comm. Bancorp historical quotes helps an investor analyze a company's history and do Central Valley Comm. Bancorp stock 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 a high of 22.51, and a low of 22 on last trading day. Central Valley Comm. Bancorp historical P/S ratio was at a high of 4.91 on 26 Apr, 2017 and a low of 0.8 on 23 Apr, 2009. .