Codorus Valley Stock Price History, CVLY Historical Prices

Add to My Stocks
$26.61 $0.06 (0.22%) CVLY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Codorus Valley stock price history here. Daily open, high, low, and end of day closing price for the company, along with Codorus Valley price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Codorus Valley stock price history chart shows that the stock price was at a high of $32.73 on Oct 20, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 26.67 27 26.4 26.61 22,547 20.16 2.89
2018-02-15 25.25 26.83 25.05 26.67 21,405 20.21 2.89
2018-02-14 25.17 25.29 24.83 25.1 36,924 19.02 2.72
2018-02-13 25.97 25.97 25.1 25.17 3,561 19.07 2.73
2018-02-12 25.87 26.76 25.5 25.88 5,871 19.61 2.81
2018-02-09 26.01 26.4 25.7 25.79 8,303 19.54 2.8
2018-02-08 26.31 26.4 25.56 25.56 8,713 19.36 2.77
2018-02-07 26.52 26.52 25.46 25.97 13,722 19.67 2.82
2018-02-06 26.84 27.12 26.01 26.6 9,198 20.15 2.89
2018-02-05 27.39 28.56 26.84 26.85 5,726 20.34 2.91
2018-02-02 28.3 28.45 27.73 27.73 5,488 21.01 3.01
2018-02-01 28.5 28.55 27.38 28.23 19,912 21.39 3.06
2018-01-31 27.71 27.71 27.34 27.35 6,913 20.72 2.97
2018-01-30 28.29 28.67 27.42 27.43 4,826 20.78 2.98
2018-01-29 28.94 28.94 28.22 28.22 3,093 21.38 3.06
2018-01-26 28.59 28.59 28.34 28.45 1,639 21.55 3.09
2018-01-25 28.56 29.63 28.56 29.06 6,268 22.02 3.15
2018-01-24 28.68 29.3 28.68 28.7 2,564 21.74 3.11
2018-01-23 28.82 28.82 27.82 28.78 3,700 21.8 3.12
2018-01-22 27.86 29.11 27.77 29.11 4,342 22.05 3.16
2018-01-19 28.02 29.08 28.02 28.66 4,873 18.03 3.38
2018-01-18 28.96 29.39 28.38 28.53 6,288 17.94 3.37
2018-01-17 28.7 28.9 27.66 28.88 3,883 18.16 3.41
2018-01-16 28.7 29.7 28.58 28.58 14,930 17.98 3.37
2018-01-12 28 28.8 28 28.59 2,923 17.98 3.37
2018-01-11 27.93 28.52 27.93 27.98 1,907 17.6 3.3
2018-01-10 27.86 28 27.5 28 3,226 17.61 3.3
2018-01-09 27.79 28.95 27.65 27.81 4,587 17.49 3.28
2018-01-08 27.7 28.46 27.41 27.88 2,220 17.54 3.29
2018-01-05 27.82 27.92 27.33 27.84 14,980 17.51 3.29
2018-01-04 27.5 27.5 27 27.31 3,389 17.18 3.22
2018-01-03 27.11 28.03 27 27.27 7,096 17.15 3.22
2018-01-02 27.88 28.87 27.25 27.25 13,595 17.14 3.22
2017-12-29 28.05 28.05 27.31 27.53 11,776 17.31 3.25
2017-12-28 28.55 28.65 27.84 27.84 4,955 17.51 3.29
2017-12-27 28.04 28.1 27.89 27.97 2,235 17.59 3.3
2017-12-26 28 28.35 27.8 27.96 10,195 17.59 3.3
2017-12-22 28.43 28.62 28 28 21,283 17.61 3.3
2017-12-21 28.6 29.3 28.4 28.4 5,186 17.86 3.35
2017-12-20 29.8 29.8 28.48 28.48 2,497 17.91 3.36
2017-12-19 29.9 29.9 28.51 28.51 5,922 17.93 3.36
2017-12-18 30.36 30.95 29.49 29.89 17,617 18.8 3.53
2017-12-15 28.42 30.5 28.41 30.32 57,741 19.07 3.58
2017-12-14 29.03 29.1 28.5 28.5 4,968 17.93 3.36
2017-12-13 28.9 29.39 28.08 29.14 10,417 18.33 3.44
2017-12-12 29.03 29.27 28.48 28.86 4,460 18.15 3.41
2017-12-11 28.7 29.4 28.5 28.8 37,849 18.11 3.4
2017-12-08 28.68 29.32 28.65 28.76 2,695 18.09 3.39
2017-12-07 29.2 29.95 29.05 29.05 5,961 18.27 3.43
2017-12-06 28.97 29.48 28.97 29.09 10,042 18.3 3.43
2017-12-05 28.7 29.51 28.34 28.88 9,329 18.16 3.41
2017-12-04 30.07 30.07 28.4 28.65 12,099 18.02 3.38
2017-12-01 30.05 30.1 29.46 29.66 7,548 18.65 3.5
2017-11-30 29.15 30.45 29.1 30.16 11,279 18.97 3.56
2017-11-29 28.63 29.83 28.63 29.69 3,281 18.67 3.5
2017-11-28 28.99 29.25 28.96 29.03 14,909 18.26 3.43
2017-11-27 28.42 29.31 28.42 28.8 2,001 18.11 3.4
2017-11-24 28.92 28.92 28.06 28.48 8,281 17.91 3.36
2017-11-23 0 0 0 28.92 0 - -
2017-11-22 29.66 29.74 28.57 28.92 7,954 18.19 3.41
2017-11-21 29.61 30 29.41 30 4,456 18.87 3.54
2017-11-20 29.72 30.07 29.62 29.7 10,846 18.68 3.5
2017-11-17 28.88 30 28.4 29.73 9,718 18.7 3.51
2017-11-16 30.18 30.26 28.79 29.11 25,134 18.31 3.44
2017-11-15 29.87 30.02 29.42 29.68 11,074 18.67 3.5
2017-11-14 30.51 30.51 29.28 30.03 9,096 18.89 3.54
2017-11-13 30.51 30.59 29.72 30.47 21,338 19.16 3.6
2017-11-10 30.35 30.9 30.26 30.54 5,435 19.21 3.6
2017-11-09 29.75 30.76 29.75 30.56 15,775 19.22 3.61
2017-11-08 30.9 30.9 29.9 30.27 21,558 19.04 3.57
2017-11-07 31.39 31.39 31 31.07 14,573 19.54 3.67
2017-11-06 31.33 31.75 31.17 31.55 5,467 19.84 3.72
2017-11-03 31.42 31.65 31.02 31.42 11,451 19.76 3.71
2017-11-02 31 33.1 31 31.56 14,397 19.85 3.72
2017-11-01 31.75 31.75 31 31.11 3,891 19.57 3.67
2017-10-31 31.67 31.85 31.4 31.64 10,868 19.9 3.73
2017-10-30 32.2 32.37 31.21 31.39 6,922 19.74 3.7
2017-10-27 31.45 32.22 31.45 32.18 8,288 20.24 3.8
2017-10-26 31.7 31.89 31.27 31.27 11,733 19.67 3.69
2017-10-25 32.19 32.19 31.45 31.72 10,254 19.95 3.74
2017-10-24 32.14 32.43 31.78 32.03 8,906 20.15 3.78
2017-10-23 32.94 33.46 31.99 32.13 15,293 20.21 3.79
2017-10-20 32.76 33.08 32.36 32.73 12,734 20.59 3.86
2017-10-19 30.96 32.81 30.96 32.43 14,372 20.4 3.8
2017-10-18 31.92 33.1 31.86 32.54 10,776 20.47 3.82
2017-10-17 32.19 32.23 30.55 32.1 32,474 20.19 3.76
2017-10-16 31.92 32.35 30.57 31.78 8,036 19.99 3.73
2017-10-13 31.11 32.03 29.97 31.72 8,076 19.95 3.72
2017-10-12 30.71 31.18 30.25 30.91 15,072 19.44 3.62
Get more Data

Codorus Valley Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.73Oct 20,2017
Min Stock Price12.03Apr 10,2013
Avg Stock Price19.53

Codorus Valley Historical PE ratio: Past 5 years

Max PE Ratio22.05Jan 22,2018
Min PE Ratio7.36Apr 17,2013
Avg PE Ratio12.37

Codorus Valley Historical PS ratio: Past 5 years

Max PS Ratio3.86Oct 20,2017
Min PS Ratio1.24Apr 10,2013
Avg PS Ratio2.29

CVLY Industry Peers

Company Price Change (%)
Union Bankshares (UNB)51.450.55 (1.08%)
Sussex Bancorp (SBBX)29.450.25 (0.86%)
Wells Fargo (WFC)59.950.07 (0.12%)
Pnc Financial Services (PNC)159.080.78 (0.49%)
Orrstown Financial Services (ORRF)25.350 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
National Penn Bancshares (NPBC)10.720 (0%)

We provide Codorus Valley share price history 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 stock saw a high of $27, and a low of $26.4 on last trading day. The company's P/S ratio was at a high of 3.86 on Oct 20, 2017 according to our Codorus Valley stock history data.