Central Valley Community Bancorp - Price History
Stock symbol CVCY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CVCY (Central Valley Community Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.89 | $19.89 |
| March 2024 | $19.89 | $19.89 |
| February 2024 | $18.69 | $18.69 |
| January 2024 | $19.30 | $19.42 |
| December 2023 | $22.21 | $22.35 |
| November 2023 | $17.10 | $17.21 |
| October 2023 | $15.55 | $15.77 |
| September 2023 | $13.92 | $14.11 |
| August 2023 | $14.42 | $14.62 |
| July 2023 | $16.74 | $17.10 |
| June 2023 | $15.13 | $15.45 |
| May 2023 | $14.13 | $14.43 |
| April 2023 | $14.17 | $14.60 |
| March 2023 | $19.97 | $20.58 |
| February 2023 | $24.75 | $25.51 |
| January 2023 | $24.05 | $24.90 |
| December 2022 | $20.46 | $21.18 |
| November 2022 | $19.70 | $20.40 |
| October 2022 | $17.85 | $18.60 |
| September 2022 | $16.99 | $17.71 |
| August 2022 | $17.08 | $17.80 |
| July 2022 | $15.94 | $16.73 |
| June 2022 | $13.81 | $14.50 |
| May 2022 | $16 | $16.80 |
| April 2022 | $18.28 | $19.31 |
| March 2022 | $22.11 | $23.35 |
| February 2022 | $21.84 | $23.07 |
| January 2022 | $21.10 | $22.40 |
| December 2021 | $19.66 | $20.88 |
| November 2021 | $19.78 | $21 |
| October 2021 | $19.98 | $21.33 |
| September 2021 | $20.14 | $21.50 |
| August 2021 | $20.36 | $21.74 |
| July 2021 | $20.86 | $22.39 |
| June 2021 | $18.77 | $20.15 |
| May 2021 | $19.81 | $21.27 |
| April 2021 | $18.18 | $19.64 |
| March 2021 | $17.04 | $18.41 |
| February 2021 | $16.36 | $17.67 |
| January 2021 | $14.07 | $15.30 |
| December 2020 | $13.69 | $14.89 |
| November 2020 | $13.10 | $14.25 |
| October 2020 | $11.78 | $12.90 |
| September 2020 | $11.28 | $12.35 |
| August 2020 | $10.98 | $12.03 |
| July 2020 | $11.90 | $13.14 |
| June 2020 | $13.93 | $15.39 |
| May 2020 | $13.64 | $15.06 |
| April 2020 | $13.25 | $14.63 |
| March 2020 | $11.73 | $13.04 |
| February 2020 | $15.47 | $17.20 |
| January 2020 | $16.80 | $18.79 |
| December 2019 | $19.38 | $21.67 |
| November 2019 | $18.87 | $21.10 |
| October 2019 | $18.63 | $20.83 |
| September 2019 | $18.10 | $20.35 |
| August 2019 | $17.42 | $19.58 |
| July 2019 | $18.34 | $20.73 |
| June 2019 | $19 | $21.47 |
| May 2019 | $17.36 | $19.62 |
| April 2019 | $18 | $20.46 |
| March 2019 | $17.20 | $19.55 |
| February 2019 | $17.13 | $19.47 |
| January 2019 | $17.31 | $19.77 |
| December 2018 | $16.52 | $18.87 |
| November 2018 | $17.82 | $20.35 |
| October 2018 | $17.64 | $20.24 |
| September 2018 | $18.84 | $21.61 |
| August 2018 | $18.84 | $21.61 |
| July 2018 | $18.66 | $21.49 |
| June 2018 | $18.37 | $21.16 |
| May 2018 | $18.63 | $21.46 |
| April 2018 | $17.83 | $20.60 |
| March 2018 | $16.93 | $19.56 |
| February 2018 | $16.87 | $19.50 |
| January 2018 | $16.72 | $19.39 |
| December 2017 | $17.40 | $20.18 |
| November 2017 | $17.66 | $20.48 |
| October 2017 | $17.36 | $20.20 |
| September 2017 | $19.17 | $22.30 |
| August 2017 | $16.91 | $19.67 |
| July 2017 | $18.84 | $21.98 |
| June 2017 | $19 | $22.16 |
| May 2017 | $17.90 | $20.88 |
| April 2017 | $19.42 | $22.71 |
| March 2017 | $17.53 | $20.50 |
| February 2017 | $17.56 | $20.54 |
| January 2017 | $17.25 | $20.23 |
| December 2016 | $17.02 | $19.96 |
| November 2016 | $14.08 | $16.52 |
| October 2016 | $12.16 | $14.32 |
| September 2016 | $13.46 | $15.86 |
| August 2016 | $13.04 | $15.36 |
| July 2016 | $12.64 | $14.95 |
| June 2016 | $11.84 | $14 |
| May 2016 | $11.62 | $13.74 |
| April 2016 | $10.26 | $12.19 |
| March 2016 | $9.36 | $11.13 |
| February 2016 | $10.16 | $12.07 |
| January 2016 | $8.91 | $10.65 |
| December 2015 | $10.07 | $12.03 |
| November 2015 | $9.40 | $11.23 |
| October 2015 | $9.39 | $11.28 |
| September 2015 | $10.07 | $12.10 |
| August 2015 | $9.62 | $11.56 |
| July 2015 | $9.38 | $11.33 |
| June 2015 | $9.79 | $11.83 |
| May 2015 | $8.99 | $10.92 |
| April 2015 | $8.90 | $10.81 |
| March 2015 | $9.04 | $10.98 |
| February 2015 | $8.76 | $10.64 |
| January 2015 | $8.56 | $10.39 |
| December 2014 | $9.12 | $11.08 |
| November 2014 | $8.82 | $10.76 |
| October 2014 | $8.86 | $10.81 |
| September 2014 | $9.41 | $11.48 |
| August 2014 | $9.40 | $11.52 |
| July 2014 | $10.20 | $12.50 |
| June 2014 | $10.68 | $13.09 |
| May 2014 | $9.13 | $11.24 |
| April 2014 | $9.35 | $11.51 |
| March 2014 | $9.35 | $11.51 |
| February 2014 | $9.35 | $11.56 |
| January 2014 | $9.30 | $11.50 |
| December 2013 | $9.10 | $11.25 |
| November 2013 | $8.56 | $10.63 |
| October 2013 | $8.49 | $10.55 |
| September 2013 | $8.17 | $10.15 |
| August 2013 | $7.57 | $9.45 |
| July 2013 | $8.10 | $10.12 |
| June 2013 | $8.07 | $10.08 |
| May 2013 | $7.54 | $9.42 |
| April 2013 | $6.41 | $8.05 |
| March 2013 | $6.87 | $8.63 |
| February 2013 | $6.78 | $8.52 |
| January 2013 | $7.06 | $8.92 |
| December 2012 | $6.14 | $7.76 |
| November 2012 | $6.89 | $8.71 |
| October 2012 | $7 | $8.89 |
| September 2012 | $6.40 | $8.13 |
| August 2012 | $6.45 | $8.20 |
| July 2012 | $5.75 | $7.30 |
| June 2012 | $5.43 | $6.90 |
| May 2012 | $6.10 | $7.75 |
| April 2012 | $5.39 | $6.85 |
| March 2012 | $5.71 | $7.25 |
| February 2012 | $5.27 | $6.70 |
| January 2012 | $4.93 | $6.26 |
| December 2011 | $4.27 | $5.43 |
| November 2011 | $4.64 | $5.89 |
| October 2011 | $4.72 | $6 |
| September 2011 | $4.41 | $5.60 |
| August 2011 | $4.88 | $6.20 |
| July 2011 | $5.35 | $6.80 |
| June 2011 | $5.16 | $6.56 |
| May 2011 | $5.18 | $6.58 |
| April 2011 | $5.38 | $6.83 |
| March 2011 | $4.84 | $6.15 |
| February 2011 | $4.68 | $5.95 |
| January 2011 | $4.49 | $5.70 |
| December 2010 | $4.43 | $5.63 |
| November 2010 | $4.33 | $5.50 |
| October 2010 | $4.60 | $5.85 |
| September 2010 | $4.61 | $5.86 |
| August 2010 | $4.96 | $6.30 |
| July 2010 | $4.53 | $5.75 |
| June 2010 | $4.92 | $6.25 |
| May 2010 | $5.48 | $6.96 |
| April 2010 | $6.30 | $8.01 |
| March 2010 | $4.33 | $5.50 |
| February 2010 | $4.37 | $5.55 |
| January 2010 | $4.64 | $5.90 |
| December 2009 | $4.37 | $5.55 |
| November 2009 | $4.49 | $5.70 |
| October 2009 | $4.29 | $5.45 |
| September 2009 | $4.23 | $5.37 |
| August 2009 | $4.53 | $5.75 |
| July 2009 | $4.21 | $5.35 |
| June 2009 | $4.08 | $5.19 |
| May 2009 | $4.71 | $5.98 |
| April 2009 | $3.71 | $4.71 |
| March 2009 | $3.68 | $4.67 |
| February 2009 | $4.64 | $5.89 |
| January 2009 | $3.99 | $5.07 |
| December 2008 | $4.85 | $6.16 |
| November 2008 | $4.93 | $6.26 |
| October 2008 | $5.90 | $7.50 |
| September 2008 | $6.04 | $7.68 |
| August 2008 | $7.06 | $8.96 |
| July 2008 | $7.63 | $9.69 |
| June 2008 | $7.67 | $9.75 |
| May 2008 | $7.89 | $10.02 |
| April 2008 | $7.96 | $10.11 |
| March 2008 | $8.64 | $10.98 |
| February 2008 | $8.19 | $10.50 |
| January 2008 | $9.74 | $12.50 |
| December 2007 | $8.57 | $10.99 |
| November 2007 | $9.71 | $12.45 |
| October 2007 | $9.14 | $11.73 |
| September 2007 | $9.51 | $12.20 |
| August 2007 | $9.72 | $12.47 |
| July 2007 | $10.06 | $13 |
| June 2007 | $11.61 | $15 |
| May 2007 | $11.35 | $14.67 |
| April 2007 | $11.14 | $14.40 |
| March 2007 | $11.43 | $14.77 |
| February 2007 | $11.72 | $15.15 |
| January 2007 | $11.72 | $15.15 |
| December 2006 | $11.41 | $14.75 |
| November 2006 | $11.76 | $15.20 |
| October 2006 | $11.47 | $14.82 |
| September 2006 | $11.82 | $15.28 |
| August 2006 | $11.41 | $14.75 |
| July 2006 | $11.61 | $15 |
| June 2006 | $12.18 | $15.74 |
| May 2006 | $12.27 | $15.86 |
| April 2006 | $11.92 | $15.41 |
| March 2006 | $11.72 | $15.15 |
| February 2006 | $12 | $15.50 |
| January 2006 | $11.61 | $15 |
| December 2005 | $11.61 | $15 |
| November 2005 | $11.38 | $14.70 |
| October 2005 | $10.87 | $28.10 |
| September 2005 | $11.18 | $28.90 |
| August 2005 | $10.27 | $26.55 |
| July 2005 | $10.14 | $26.20 |
| June 2005 | $8.80 | $22.75 |
| May 2005 | $9.27 | $23.96 |
| April 2005 | $9.48 | $24.50 |
| March 2005 | $9.58 | $24.75 |
| February 2005 | $9.67 | $25 |
| January 2005 | $10.06 | $26 |
| December 2004 | $9.05 | $23.39 |
| November 2004 | $9.57 | $24.73 |
| October 2004 | $9.09 | $23.50 |
| September 2004 | $8.92 | $23.06 |
| August 2004 | $8.71 | $22.50 |
| July 2004 | $8.63 | $22.30 |
| June 2004 | $9.19 | $23.75 |
| May 2004 | $9.24 | $23.97 |
| April 2004 | $9.44 | $24.50 |
| March 2004 | $9.44 | $24.50 |
| February 2004 | $8.94 | $23.20 |
| January 2004 | $9.25 | $24 |
| December 2003 | $8.76 | $22.75 |
| November 2003 | $7.42 | $19.25 |
| October 2003 | $7.61 | $19.75 |
| September 2003 | $7.32 | $19 |
| August 2003 | $6.94 | $18 |
| July 2003 | $6.61 | $17.15 |
| June 2003 | $6.55 | $17 |
| May 2003 | $6.26 | $16.25 |
| April 2003 | $5.74 | $15 |
| March 2003 | $5.57 | $14.55 |
| February 2003 | $5.72 | $14.95 |
| January 2003 | $5.26 | $13.75 |
| December 2002 | $5.72 | $29.90 |
| November 2002 | $4.79 | $25 |
| October 2002 | $4.74 | $24.75 |
| September 2002 | $4.35 | $22.72 |
| August 2002 | $4.38 | $22.85 |
| July 2002 | $4.55 | $23.75 |
| June 2002 | $4.36 | $22.80 |
| May 2002 | $4.33 | $22.60 |
| April 2002 | $4.31 | $22.50 |
| March 2002 | $4.40 | $23 |
| February 2002 | $3.95 | $20.75 |
| January 2002 | $3.78 | $19.85 |
| December 2001 | $3.88 | $20.35 |
| November 2001 | $3.67 | $19.25 |
| October 2001 | $3.72 | $19.50 |
| September 2001 | $4.10 | $21.50 |
| August 2001 | $3.85 | $20.20 |
| July 2001 | $3.62 | $19 |
| June 2001 | $3.60 | $18.90 |
| May 2001 | $3.38 | $17.75 |
| April 2001 | $3.14 | $16.50 |
| March 2001 | $3.34 | $17.50 |
| February 2001 | $2.91 | $15.25 |
| January 2001 | $2.62 | $13.75 |
| December 2000 | $2.67 | $14 |
| November 2000 | $2.64 | $13.88 |
| October 2000 | $2.62 | $13.75 |
| September 2000 | $2.67 | $14 |
| August 2000 | $2.57 | $13.50 |
| July 2000 | $2.67 | $14 |
| June 2000 | $2.72 | $14.25 |
| May 2000 | $3.10 | $16.25 |
| April 2000 | $2.48 | $13 |
| March 2000 | $2.62 | $13.75 |
| February 2000 | $2.76 | $14.50 |
| January 2000 | $2.72 | $14.25 |
| December 1999 | $3.10 | $16.25 |
| November 1999 | $3.14 | $16.50 |
| October 1999 | $3.14 | $16.50 |
| September 1999 | $3.14 | $16.50 |
| August 1999 | $3.43 | $18 |
| July 1999 | $3.72 | $19.50 |
| June 1999 | $3.62 | $19 |
| May 1999 | $3.49 | $20.12 |
| April 1999 | $3.72 | $21.50 |
| March 1999 | $3.72 | $21.50 |
| February 1999 | $4.11 | $23.75 |
| January 1999 | $4.11 | $23.75 |
| December 1998 | $4.11 | $23.75 |
| November 1998 | $4.20 | $24.25 |
| October 1998 | $4.16 | $24 |
| August 1998 | $4.01 | $23.12 |
| July 1998 | $4.33 | $25 |
| June 1998 | $4.24 | $24.50 |
| May 1998 | $4.29 | $24.75 |
| April 1998 | $4.16 | $24 |
| March 1998 | $4.16 | $24 |
| February 1998 | $4.20 | $24.25 |
| January 1998 | $3.98 | $23 |
| December 1997 | $4.14 | $23.88 |
| November 1997 | $3.92 | $22.62 |
| October 1997 | $3.94 | $22.75 |
| September 1997 | $3.55 | $20.50 |
| August 1997 | $3.55 | $20.50 |
| July 1997 | $3.55 | $20.50 |
| June 1997 | $3.66 | $21.12 |
| May 1997 | $3.62 | $20.88 |
| April 1997 | $3.72 | $21.50 |
| March 1997 | $3.55 | $20.50 |
| February 1997 | $3.60 | $20.75 |
| January 1997 | $3.44 | $19.88 |
| December 1996 | $3.29 | $19 |
| November 1996 | $3.08 | $17.75 |
| October 1996 | $3.10 | $17.88 |
| September 1996 | $3.08 | $17.75 |
| August 1996 | $2.82 | $16.25 |
| July 1996 | $3.12 | $18 |
| June 1996 | $2.99 | $17.25 |
| May 1996 | $3.12 | $18 |
| April 1996 | $3.12 | $18 |
| March 1996 | $3.20 | $18.50 |
| February 1996 | $3.20 | $18.50 |
| January 1996 | $3.20 | $18.50 |
| December 1995 | $3.25 | $18.75 |
| November 1995 | $3.20 | $18.50 |
| October 1995 | $3.34 | $19.25 |
| September 1995 | $3.46 | $20 |
| August 1995 | $3.25 | $18.75 |
| July 1995 | $3.38 | $19.50 |
| June 1995 | $3.64 | $21 |
| May 1995 | $3.46 | $20 |
| April 1995 | $3.64 | $21 |
| March 1995 | $3.64 | $21 |
| February 1995 | $3.64 | $21 |
| January 1995 | $3.46 | $20 |
| December 1994 | $3.49 | $20.12 |
| November 1994 | $3.51 | $20.25 |
| October 1994 | $3.46 | $20 |
| August 1994 | $3.25 | $18.75 |
| July 1994 | $3.12 | $18 |
| June 1994 | $3.29 | $19 |
| April 1994 | $3.14 | $18.10 |
CVCY
Price: $19.89
52 week price:
Dividend Yield: 2.47%
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 22.12%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 2.17 USD
P/E Ratio: 8.14
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 27600
Market Capitalization: 235.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 13
DGR3: 3.03%
DGR5: 14.90%
DGR10: 18.20%