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

Add to My Stocks
$21.61 $0 (0%) CVCY stock closing price Sep 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
2018-09-18 21.6 21.7 21.6 21.61 21,899 19.3 4.16
2018-09-17 21.56 21.74 20.88 21.61 10,899 19.3 4.16
2018-09-12 21.5 21.66 21.5 21.6 15,451 19.29 4.15
2018-09-10 21.62 21.8 21.26 21.77 9,834 19.44 4.19
2018-09-06 21.5 21.64 21.45 21.57 10,579 19.26 4.15
2018-09-05 21.56 21.7 21.5 21.63 13,156 19.31 4.16
2018-09-04 21.56 21.63 21.23 21.54 7,079 19.23 4.14
2018-08-30 21.45 21.47 21.24 21.4 12,575 19.11 4.12
2018-08-29 21.24 21.44 21.03 21.44 9,869 19.14 4.12
2018-08-28 21.14 21.35 21.11 21.25 13,434 18.97 4.09
2018-08-23 21.27 21.42 21.1 21.15 18,457 18.88 4.07
2018-08-22 21.56 21.67 21.38 21.38 12,029 19.09 4.11
2018-08-21 21.64 21.7 21.62 21.64 16,456 19.32 4.16
2018-08-17 21.62 21.73 21.6 21.61 29,726 19.3 4.16
2018-08-16 21.45 21.83 21.32 21.7 18,759 19.38 4.17
2018-08-14 21.33 21.8 21.33 21.74 10,909 19.41 4.18
2018-08-13 21.89 21.91 21.28 21.75 13,444 19.42 4.18
2018-08-09 21.58 22 21.58 21.71 18,873 19.38 4.17
2018-08-07 21.84 21.93 21.6 21.89 7,172 19.55 4.21
2018-08-06 21.88 21.89 21.7 21.86 8,101 19.52 4.2
2018-08-03 21.82 21.83 21.65 21.83 29,101 19.49 4.2
2018-08-02 21.49 21.81 21.49 21.77 17,329 19.44 4.19
2018-08-01 21.51 21.71 21.36 21.54 11,657 19.23 4.14
2018-07-31 21.15 21.61 21.15 21.49 8,084 19.19 4.13
2018-07-27 21.29 21.29 20.82 20.97 13,613 18.72 4.03
2018-07-26 21.22 21.38 21.15 21.19 7,202 18.92 4.07
2018-07-25 21 21.24 21 21.21 17,102 18.94 4.08
2018-07-24 21.15 21.25 20.83 21 13,820 18.75 4.04
2018-07-23 21.15 21.41 21.15 21.16 11,086 18.24 4.08
2018-07-20 21.24 21.44 21.14 21.17 21,092 18.25 4.08
2018-07-18 21.15 21.39 21.15 21.24 7,205 18.31 4.1
2018-07-17 21.4 21.57 21.15 21.16 13,161 18.24 4.08
2018-07-12 21.4 21.4 20.9 21.27 13,589 18.34 4.1
2018-07-11 21.68 21.68 21.15 21.23 12,649 18.3 4.1
2018-07-10 21.9 22 21.62 21.67 9,057 18.68 4.18
2018-07-09 21.64 22 21.64 21.91 21,014 18.89 4.23
2018-07-06 21.55 21.88 21.55 21.7 15,719 18.71 4.19
2018-07-05 21.85 22.06 21.48 21.68 27,435 18.69 4.18
2018-07-03 21.75 22.12 21.35 21.86 13,504 18.85 4.22
2018-07-02 21.17 22.14 21.17 21.6 27,211 18.62 4.17
2018-06-29 21.81 21.95 21.01 21.16 31,011 18.24 4.08
2018-06-28 21.51 21.75 21.18 21.3 31,346 18.36 4.11
2018-06-27 22.15 22.15 21.3 21.48 48,498 18.52 4.14
2018-06-26 22.2 22.2 21.71 21.8 45,086 18.79 4.21
2018-06-25 21.3 22.34 21.3 22.19 49,294 19.13 4.28
2018-06-22 21.34 21.42 20.74 21.25 275,138 18.32 4.1
2018-06-21 21.69 21.75 21.18 21.29 43,742 18.35 4.11
2018-06-20 21.54 22 21.54 21.69 29,130 18.7 4.18
2018-06-19 21.76 22 21.76 21.89 33,688 18.87 4.22
2018-06-18 21.68 21.98 21.29 21.8 10,246 18.79 4.21
2018-06-15 21.34 21.98 21.33 21.66 43,547 18.67 4.18
2018-06-14 21.55 21.73 21.37 21.46 16,105 18.5 4.14
2018-06-13 21.61 22 21.5 21.65 18,351 18.66 4.18
2018-06-12 21.63 21.84 21.33 21.8 11,380 18.79 4.21
2018-06-11 21.78 21.92 21.62 21.7 17,218 18.71 4.19
2018-06-08 21.97 22 21.61 21.82 11,696 18.81 4.21
2018-06-07 21.92 21.92 21.67 21.8 9,498 18.79 4.21
2018-06-06 21.63 22 21.59 21.79 18,680 18.78 4.2
2018-06-05 21.73 22 21.72 21.74 25,110 18.74 4.19
2018-06-04 21.7 21.99 21.6 21.93 19,473 18.91 4.23
2018-06-01 21.68 21.7 21.3 21.67 7,522 18.68 4.18
2018-05-31 21.31 21.58 21.26 21.46 7,576 18.5 4.14
2018-05-30 21.49 21.61 21.25 21.27 12,258 18.34 4.1
2018-05-29 21.47 21.49 21.35 21.35 5,455 18.41 4.12
2018-05-28 0 0 0 21.44 0 - -
2018-05-25 21.38 21.54 20.83 21.44 6,132 18.48 4.14
2018-05-24 21.41 21.56 21 21.32 15,387 18.38 4.11
2018-05-23 21.5 21.63 21.25 21.35 15,633 18.4 4.12
2018-05-22 21.25 21.5 21.25 21.47 16,652 18.51 4.14
2018-05-21 21.44 21.5 21.2 21.44 13,317 18.48 4.14
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
2018-05-14 21.03 21.03 20.58 20.68 14,836 17.83 3.99
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
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 Price9.51Sep 20,2013
Avg Stock Price15.03

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

Max PE Ratio27.09Jun 26,2015
Min PE Ratio9.94Oct 24,2016
Avg PE Ratio16.09

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

Max PS Ratio4.91Apr 26,2017
Min PS Ratio2.17Jan 16,2015
Avg PS Ratio3.19

CVCY Industry Peers

Company Price Change (%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Northrim Bancorp (NRIM)42.750.7 (1.61%)
Heritage Commerce (HTBK)15.020.03 (0.2%)
Fnb Bancorp (FNBG)37.820.35 (0.93%)
Valley Commerce (VCBP)210.55 (2.69%)
Bank Of Commerce (BOCH)12.70.05 (0.4%)
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 $21.61 and 21,899 shares of CVCY were traded on Sep 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 2.17 on Jan 16, 2015.