Codorus Valley Stock Price History, CVLY Historical Prices

Add to My Stocks
$28.09 $0.26 (0.93%) CVLY stock closing price Sep 22, 2017 (Closing)

Codorus Valley stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Codorus Valley price to earnings ratio data. The stock price was at a 5 year high of 29.18 on 01 May, 2017 as seen from Codorus Valley stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2227.9028.1927.6028.09632316.823.14
2017-09-2127.8628.0427.6327.83529416.673.11
2017-09-2026.7027.6926.6827.691104716.583.09
2017-09-1926.3026.9926.3026.95511116.143.01
2017-09-1825.8926.4025.8326.31839715.752.94
2017-09-1525.4826.1925.1226.174012115.672.92
2017-09-1426.1426.3325.2025.251054815.122.82
2017-09-1326.0826.6126.0826.42507315.822.95
2017-09-1225.7426.0825.7426.08267615.622.91
2017-09-1125.5325.8125.3725.811406915.462.88
2017-09-0825.3825.5025.0425.35700015.182.83
2017-09-0725.2825.4025.2025.32592915.162.83
2017-09-0625.2025.3625.0725.26654015.132.82
2017-09-0525.1525.3425.1525.22504915.102.82
2017-09-0124.4825.5724.4825.57662215.312.86
2017-08-3124.1225.2524.1225.053426915.002.80
2017-08-3024.7724.7723.9624.03944814.392.69
2017-08-2924.9624.9924.5724.74674614.812.76
2017-08-2825.2325.6225.0925.12882415.042.81
2017-08-2525.3525.6025.3525.37210115.192.84
2017-08-2425.5125.5125.1425.27214515.132.82
2017-08-2325.0825.5825.0525.58449015.322.86
2017-08-2225.1525.2825.1525.23566815.112.82
2017-08-2125.5525.5524.8824.91373214.922.78
2017-08-1825.8626.0825.4025.412570915.222.84
2017-08-1726.3626.4525.9025.91669615.522.90
2017-08-1626.6026.6026.3626.42980915.822.95
2017-08-1526.4626.4626.4526.45265115.842.96
2017-08-1426.5026.7426.4526.74750316.012.99
2017-08-1127.6227.6226.4626.46384115.842.96
2017-08-1027.5027.5327.4027.49815616.463.07
2017-08-0927.1027.6527.0127.56406116.503.08
2017-08-0827.3827.5127.0527.15973816.263.03
2017-08-0727.4527.5127.2627.26547016.323.05
2017-08-0427.7027.7027.5127.66262116.563.09
2017-08-0327.7027.9327.5227.56665516.503.08
2017-08-0227.7527.8627.6727.70873216.593.10
2017-08-0128.0028.0927.8427.87996016.693.11
2017-07-3127.9028.2027.9027.961496716.743.12
2017-07-2827.9527.9527.8027.80368116.653.11
2017-07-2728.2228.2527.8027.99728716.763.13
2017-07-2628.1728.2027.8728.07437516.813.14
2017-07-2528.4828.4827.9627.96681816.743.12
2017-07-2428.0528.2327.8527.901074517.443.18
2017-07-2128.2728.5027.8028.131263717.583.20
2017-07-2028.2828.4328.0028.00319617.503.19
2017-07-1928.3028.4928.2428.24469217.653.21
2017-07-1828.1728.4427.7428.44924617.783.24
2017-07-1728.0028.0727.5027.801285217.383.16
2017-07-1427.9228.2827.6028.05602517.533.19
2017-07-1328.6428.6427.6428.18454017.613.21
2017-07-1228.6528.7328.4828.48746817.803.24
2017-07-1128.7929.2028.3428.69487317.933.27
2017-07-1028.5429.1228.5428.82356618.013.28
2017-07-0728.5428.7528.4928.75666417.973.27
2017-07-0628.1928.5428.0028.46793417.793.24
2017-07-0528.2928.4928.1128.31374017.693.22
2017-07-0328.5028.5228.2928.35454117.723.23
2017-06-3028.4928.4928.2028.401093117.753.23
2017-06-2928.1228.4928.1228.40656317.753.23
2017-06-2827.0028.0027.0028.001022917.503.19
2017-06-2727.2227.2227.0227.02689216.893.08
2017-06-2627.1627.2226.9127.002681016.883.07
2017-06-2327.0027.2527.0027.054940716.913.08
2017-06-2227.2127.2526.8727.003766516.883.07
2017-06-2127.2527.2526.8427.101705216.943.09
2017-06-2027.1627.2326.9227.111497516.943.09
2017-06-1926.9527.2126.9027.091595316.933.08
2017-06-1626.3226.9926.3226.722540316.703.04
2017-06-1526.6726.8026.4126.50742716.563.02
2017-06-1426.5526.9026.3526.53662616.583.02
2017-06-1326.5326.8226.3526.671090516.673.04
2017-06-1226.9727.0026.4926.502119716.563.02
2017-06-0926.4426.9426.3526.941695016.843.07
2017-06-0826.9726.9726.5026.50910416.563.02
2017-06-0726.4626.8526.3026.50598416.563.02
2017-06-0626.6126.7826.3426.341498716.463.00
2017-06-0527.1527.1526.7726.851785116.783.06
2017-06-0227.2127.4426.7126.961206816.853.07
2017-06-0125.8626.6825.8126.50662816.563.02
2017-05-3125.7326.1625.5325.80641016.132.94
2017-05-3026.1526.4825.7225.77413216.112.93
2017-05-290.000.000.0026.220N/AN/A
2017-05-2626.1826.9826.1826.22599716.392.98
2017-05-2526.4527.2425.2226.05649416.282.97
2017-05-2425.9426.5625.9426.391319216.493.00
2017-05-2325.9426.3025.7325.94352716.212.95
2017-05-2225.4425.8425.3125.771030516.112.93
2017-05-1926.1826.2125.2825.381379915.862.89
Get more Data

Codorus Valley Stock 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 Historical Prices: Past 5 years

Max Stock Price 29.18 May 01,2017
Min Stock Price 11.13 Oct 08,2012
Avg Stock Price 19.03

Codorus Valley Historical PE ratio: Past 5 years

Max PE Ratio 19.83 Dec 20,2016
Min PE Ratio 7.12 Dec 10,2012
Avg PE Ratio 11.4

Codorus Valley Historical PS ratio: Past 5 years

Max PS Ratio 3.66 Dec 20,2016
Min PS Ratio 1.11 Oct 08,2012
Avg PS Ratio 2.11

CVLY Industry Peers

Company Price Change (%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Fnb Corp (FNB)13.360.07 (0.53%)
M&t Bank (MTB)153.820.6 (0.39%)
Bb&t Corp (BBT)45.220.02 (0.04%)
Wells Fargo (WFC)54.250.19 (0.35%)
Pnc Financial Services (PNC)133.430.08 (0.06%)

We provide Codorus Valley historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Codorus Valley stock analysis. Codorus Valley stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 28.09 and 6323 shares of CVLY were traded on 22 Sep, 2017. The average P/S ratio was 1.89 as can be seen by Codorus Valley stock price history. .