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

Add to My Stocks
$19.64 $0.28 (1.45%) CVCY stock closing price Feb 16, 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
2018-02-16 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 90,626 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 38,916 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 19.33 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 14.84 3.64
2018-01-25 21.12 21.12 20.14 20.2 66,240 15.3 3.75
2018-01-24 21.4 21.7 21.19 21.45 33,094 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 20.34 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
2018-01-12 20.25 20.48 19.98 20.12 16,541 15.24 3.74
2018-01-11 19.94 20.55 19.94 20.33 17,948 15.4 3.78
2018-01-10 20.47 20.93 19.78 19.91 101,456 15.08 3.7
2018-01-09 20.19 20.88 19.94 20.48 93,345 15.52 3.81
2018-01-08 20.1 20.31 19.8 20.16 15,138 15.27 3.75
2018-01-05 20.01 20.22 19.85 20.19 16,690 15.3 3.75
2018-01-04 20.41 20.41 19.88 19.88 29,209 15.06 3.69
2018-01-03 20.13 20.48 20.02 20.35 19,744 15.42 3.78
2018-01-02 20.21 20.31 19.95 20.08 29,734 15.21 3.73
2017-12-29 19.9 20.35 19.9 20.18 45,453 15.29 3.75
2017-12-28 19.6 19.98 19.54 19.89 28,046 15.07 3.7
2017-12-27 19.71 19.76 19.16 19.37 18,135 14.67 3.6
2017-12-26 19.71 19.86 19.58 19.71 12,308 14.93 3.66
2017-12-22 20.15 20.15 19.63 19.72 23,664 14.94 3.66
2017-12-21 20.14 20.64 20.14 20.28 14,570 15.36 3.77
2017-12-20 20.25 20.59 19.94 20.26 17,150 15.35 3.76
2017-12-19 20.41 20.41 20.08 20.12 11,298 15.24 3.74
2017-12-18 20.85 20.89 20.18 20.38 19,406 15.44 3.79
2017-12-15 19.64 20.77 19.58 20.55 83,846 15.57 3.82
2017-12-14 20.05 20.05 19.41 19.65 28,712 14.89 3.65
2017-12-13 19.7 20.1 19.61 20.01 42,716 15.16 3.72
2017-12-12 19.63 19.75 19.45 19.66 39,013 14.89 3.65
2017-12-11 19.26 19.83 19.21 19.56 59,455 14.82 3.63
2017-12-08 20.6 20.6 19.22 19.36 29,762 14.67 3.6
2017-12-07 20.42 20.7 20.25 20.59 83,493 15.6 3.83
2017-12-06 20.53 20.6 20.42 20.46 31,614 15.5 3.8
2017-12-05 20.99 20.99 20.52 20.57 49,471 15.58 3.82
2017-12-04 20.72 20.99 20.66 20.87 34,453 15.81 3.88
2017-12-01 20.42 20.55 20.21 20.47 18,645 15.51 3.8
2017-11-30 20.72 21.36 20.32 20.48 59,931 15.52 3.81
2017-11-29 19.65 21.25 19.65 20.53 87,240 15.55 3.81
2017-11-28 19.79 19.95 19.59 19.81 42,125 15.01 3.68
2017-11-27 20.1 20.33 19.71 19.79 30,380 14.99 3.68
2017-11-24 20.14 20.14 19.88 20.1 3,058 15.23 3.73
2017-11-23 0 0 0 20.07 0 - -
2017-11-22 20.48 20.49 19.99 20.07 12,793 15.21 3.73
2017-11-21 20.01 20.69 19.99 20.44 23,873 15.49 3.8
2017-11-20 20 20.33 19.58 19.96 46,992 15.12 3.71
2017-11-17 19.57 20.04 19.53 19.91 52,757 15.08 3.7
2017-11-16 19.79 20 19.46 19.74 30,869 14.96 3.67
2017-11-15 19.83 20.29 19.66 19.72 30,273 14.94 3.66
2017-11-14 19.73 20.3 19.61 19.98 27,068 15.14 3.71
2017-11-13 19.76 19.98 19.39 19.89 32,209 15.07 3.7
2017-11-10 19.64 20.38 19.52 19.8 35,065 15 3.68
2017-11-09 19.06 19.94 19.06 19.55 34,652 14.81 3.63
2017-11-08 19.28 19.43 19.2 19.28 23,648 14.61 3.58
2017-11-07 19.3 19.87 19.07 19.33 45,384 14.64 3.59
2017-11-06 19.62 19.91 19.34 19.37 20,190 14.67 3.6
2017-11-03 19.98 20.1 19.71 19.76 31,951 14.97 3.67
2017-11-02 19.9 20.4 19.75 20.24 23,819 15.33 3.76
2017-11-01 20.08 20.57 19.72 19.88 21,076 15.06 3.69
2017-10-31 20.55 20.59 20.01 20.2 61,488 15.3 3.75
2017-10-30 21.04 21.17 20.42 20.48 41,412 15.52 3.81
2017-10-27 20.95 21.37 20.85 21.25 28,862 16.1 3.95
2017-10-26 21.15 21.37 20.75 20.94 39,500 15.86 3.89
2017-10-25 21.03 21.24 20.75 21.13 52,080 16.01 3.93
2017-10-24 20.96 21.35 20.88 20.94 41,203 15.86 3.89
2017-10-23 21 21.06 20.69 20.91 31,693 15.84 3.89
2017-10-20 21.47 21.47 21.13 21.26 31,542 16.11 3.95
2017-10-19 21.11 21.6 20.87 21.28 42,391 16.12 3.95
2017-10-18 21.18 21.64 21.03 21.5 28,494 17.34 4.18
2017-10-17 21.51 21.8 21 21.15 26,677 17.06 4.12
2017-10-16 21.47 21.8 21.47 21.71 26,252 17.51 4.23
2017-10-13 21.56 21.83 21.45 21.74 16,333 17.53 4.23
2017-10-12 21.61 21.85 21.5 21.55 19,776 17.38 4.19
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 Price8.02May 01,2013
Avg Stock Price13.67

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

Max PE Ratio27.09Jun 26,2015
Min PE Ratio9.94Oct 24,2016
Avg PE Ratio15.45

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

Max PS Ratio4.91Apr 26,2017
Min PS Ratio1.99Apr 23,2013
Avg PS Ratio2.98

CVCY Industry Peers

Company Price Change (%)
Sierra Bancorp (BSRR)27.60.25 (0.91%)
Fnb Bancorp (FNBG)36.610.46 (1.27%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
Fs Bancorp (FSBW)55.961.26 (2.3%)
Valley Commerce (VCBP)210.55 (2.69%)
Bank Of Commerce (BOCH)10.950.1 (0.9%)
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 $19.64 and 11,747 shares of CVCY were traded on Feb 16, 2018. Central Valley Comm. Bancorp historical P/S ratio was at a high of 4.91 on Apr 26, 2017 and a low of 1.99 on Apr 23, 2013.