Codorus Valley Stock Price History, CVLY Historical Prices

Add to My Stocks
$30.06 $0.3 (0.99%) CVLY stock closing price Jun 21, 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
2018-06-20 30.45 30.45 30.25 30.36 9,757 21.84 3.2
2018-06-19 29.9 30.53 29.9 30.43 9,898 21.89 3.21
2018-06-18 30.11 30.99 29.88 30.1 12,250 21.66 3.17
2018-06-15 30.15 30.57 30.02 30.29 33,734 21.79 3.19
2018-06-14 30.32 30.67 29.93 30.36 3,345 21.84 3.2
2018-06-13 30.48 30.5 30.32 30.4 12,311 21.87 3.2
2018-06-12 30.44 30.5 30.22 30.37 3,999 21.85 3.2
2018-06-11 30.51 30.64 29.81 30.16 9,418 21.7 3.18
2018-06-08 30.56 30.59 30.3 30.33 33,662 21.82 3.2
2018-06-07 29.89 30.06 29.69 30.02 38,447 21.6 3.16
2018-06-06 29.9 30.32 29.79 29.91 24,656 21.52 3.15
2018-06-05 30 30.03 29.73 29.82 14,734 21.45 3.14
2018-06-04 30.22 30.35 29.86 29.86 9,777 21.48 3.15
2018-06-01 29.89 30.69 29.33 30.47 13,991 21.92 3.21
2018-05-31 30.06 30.2 30 30 5,227 21.58 3.16
2018-05-30 29.97 30.89 29.97 30.32 9,334 21.81 3.19
2018-05-29 30.66 30.66 29.45 29.81 3,245 21.45 3.14
2018-05-25 29.43 29.65 29.43 29.6 2,134 21.3 3.12
2018-05-24 29.75 29.9 29.48 29.74 8,016 21.4 3.13
2018-05-23 30 30 29.62 29.78 4,953 21.42 3.14
2018-05-22 29.68 30.26 29.68 30.26 17,690 21.77 3.19
2018-05-21 29.74 29.89 29.61 29.79 5,944 21.43 3.14
2018-05-18 29.65 29.65 29.49 29.64 7,438 21.32 3.12
2018-05-17 29.48 29.65 29.46 29.65 5,181 21.33 3.12
2018-05-16 29.5 29.65 29 29.37 15,811 21.13 3.09
2018-05-15 29.2 29.6 29.12 29.38 5,082 21.14 3.1
2018-05-14 29.51 29.75 29.5 29.5 8,076 21.22 3.11
2018-05-11 29.41 29.56 29.26 29.53 5,466 21.25 3.11
2018-05-10 29.35 29.83 29.3 29.6 20,465 21.3 3.12
2018-05-09 29.43 29.81 29.11 29.36 12,155 21.12 3.09
2018-05-08 29.5 29.52 29.09 29.2 19,631 21.01 3.08
2018-05-07 29.4 29.5 29.11 29.49 4,366 21.22 3.11
2018-05-04 29.36 29.37 29.08 29.3 3,894 21.08 3.09
2018-05-03 29.27 29.34 29.03 29.13 2,780 20.96 3.07
2018-05-02 29.25 29.25 29.06 29.13 6,738 20.96 3.07
2018-05-01 29.32 29.37 29.09 29.36 4,540 21.12 3.09
2018-04-30 29.45 29.45 29.17 29.21 3,938 21.01 3.08
2018-04-27 29.04 29.35 28.72 29.15 51,320 20.97 3.07
2018-04-26 28.74 28.97 28.5 28.97 44,746 20.84 3.05
2018-04-25 28.5 29.02 28.26 28.26 7,430 20.33 2.98
2018-04-24 27.52 28.18 27.52 28.05 3,233 20.18 2.96
2018-04-23 28.25 28.25 28.11 28.11 732 20.22 2.96
2018-04-20 28.56 29 28.26 28.82 6,782 20.73 3.04
2018-04-19 28.78 29 28.11 28.99 4,012 21.96 3.15
2018-04-18 28.15 28.78 28.15 28.52 4,315 21.61 3.09
2018-04-17 28.47 28.73 28.04 28.2 5,976 21.36 3.06
2018-04-16 28.33 28.33 27.78 28.02 2,845 21.23 3.04
2018-04-13 27.93 28.52 27.89 28.31 22,741 21.45 3.07
2018-04-12 28.39 28.39 27.76 27.97 38,286 21.19 3.03
2018-04-11 28.54 28.54 27.73 28.3 3,882 21.44 3.07
2018-04-10 28.53 28.79 28.02 28.5 2,638 21.59 3.09
2018-04-09 28.36 28.48 27.93 28.02 14,750 21.23 3.04
2018-04-06 28.48 28.93 28.01 28.01 2,741 21.22 3.04
2018-04-05 28.65 28.65 28.35 28.55 8,421 21.63 3.1
2018-04-04 28.3 28.91 28.3 28.5 5,516 21.59 3.09
2018-04-03 28.08 28.49 28 28.11 4,516 21.3 3.05
2018-04-02 29.55 29.55 28 28.12 8,741 21.3 3.05
2018-03-30 0 0 0 28.12 0 - -
2018-03-29 28.32 29.2 28.02 28.12 8,995 21.3 3.05
2018-03-28 28.53 28.53 28.12 28.39 8,547 21.51 3.08
2018-03-27 29.08 29.4 28.09 28.33 6,569 21.46 3.07
2018-03-26 29.21 29.21 28.45 29.01 8,187 21.98 3.15
2018-03-23 29.03 29.1 28.54 28.71 21,893 21.75 3.11
2018-03-22 29.17 29.73 28.76 28.78 10,201 21.8 3.12
2018-03-21 28.78 29.67 28.75 29.29 6,894 22.19 3.18
2018-03-20 29.7 29.7 28.41 28.56 13,709 21.64 3.1
2018-03-19 27.98 29.07 27.98 29.05 8,025 22.01 3.15
2018-03-16 27.24 28.81 27.24 28 32,520 21.21 3.04
2018-03-15 27.87 27.87 27.15 27.26 23,539 20.65 2.96
2018-03-14 27.98 28.17 27.32 27.61 10,820 20.92 3
2018-03-13 29.15 29.15 27.59 27.71 12,800 20.99 3.01
2018-03-12 27.95 29.48 27.64 29.28 18,970 22.18 3.18
2018-03-09 27.5 28 27.5 27.99 8,603 21.21 3.04
2018-03-08 27.43 28.02 27.25 27.62 5,978 20.92 3
2018-03-07 28 28 27.41 27.8 5,157 21.06 3.02
2018-03-06 28 28 27.5 27.84 5,672 21.09 3.02
2018-03-05 27.02 28 27.02 27.94 11,392 21.17 3.03
2018-03-02 26.07 27.68 26.07 27.47 6,349 20.81 2.98
2018-03-01 26.1 26.9 26.02 26.35 7,916 19.96 2.86
2018-02-28 26.43 26.66 25.55 26.17 16,251 19.83 2.84
2018-02-27 26.26 26.29 25.35 26.29 4,349 19.92 2.85
2018-02-26 25.77 26.45 25.77 26.45 3,908 20.04 2.87
2018-02-23 25.88 25.94 25.31 25.86 7,937 19.59 2.81
2018-02-22 26.3 26.87 25.66 25.66 5,187 19.44 2.78
2018-02-21 25.86 26.49 25.86 26.4 2,174 20 2.86
2018-02-20 26.5 26.5 25.7 25.7 2,079 19.47 2.79
2018-02-19 0 0 0 26.61 0 - -
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 21,457 20.21 2.89
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 Price13.39Jun 24,2013
Avg Stock Price20.59

Codorus Valley Historical PE ratio: Past 5 years

Max PE Ratio22.19Mar 21,2018
Min PE Ratio8.11Jun 24,2013
Avg PE Ratio13.29

Codorus Valley Historical PS ratio: Past 5 years

Max PS Ratio3.86Oct 20,2017
Min PS Ratio1.4Jun 24,2013
Avg PS Ratio2.41

CVLY Industry Peers

Company Price Change (%)
Pdl Commnty Bcp (PDLB)15.960.02 (0.13%)
Business First (BFST)26.30.49 (1.9%)
Wells Fargo (WFC)54.480.6 (1.09%)
Pnc Financial Services (PNC)141.350.8 (0.56%)
Orrstown Financial Services (ORRF)26.60.25 (0.95%)
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 $30.45, and a low of $30.06 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.