Codorus Valley Bancorp, Inc - Price History
Monthly price history for CVLY (Codorus Valley Bancorp, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.89 | $21.89 |
| March 2024 | $22.76 | $22.76 |
| February 2024 | $23.02 | $23.02 |
| January 2024 | $23.57 | $23.57 |
| December 2023 | $25.52 | $25.70 |
| November 2023 | $20.07 | $20.21 |
| October 2023 | $19.48 | $19.62 |
| September 2023 | $18.35 | $18.64 |
| August 2023 | $19.93 | $20.25 |
| July 2023 | $21.64 | $21.99 |
| June 2023 | $19.15 | $19.61 |
| May 2023 | $17.36 | $17.78 |
| April 2023 | $19.20 | $19.66 |
| March 2023 | $20.11 | $20.75 |
| February 2023 | $24.42 | $25.20 |
| January 2023 | $23.94 | $24.71 |
| December 2022 | $22.91 | $23.80 |
| November 2022 | $22.80 | $23.69 |
| October 2022 | $20.58 | $21.38 |
| September 2022 | $18 | $18.84 |
| August 2022 | $19.12 | $20.01 |
| July 2022 | $20.99 | $21.97 |
| June 2022 | $21.36 | $22.51 |
| May 2022 | $22.21 | $23.40 |
| April 2022 | $22.68 | $23.90 |
| March 2022 | $20.75 | $22 |
| February 2022 | $21.02 | $22.29 |
| January 2022 | $20.09 | $21.30 |
| December 2021 | $20.18 | $21.55 |
| November 2021 | $20.33 | $21.71 |
| October 2021 | $20.50 | $21.89 |
| September 2021 | $20.97 | $22.54 |
| August 2021 | $20.61 | $22.15 |
| July 2021 | $20.31 | $21.83 |
| June 2021 | $18.53 | $20.04 |
| May 2021 | $17.54 | $18.96 |
| April 2021 | $17.02 | $18.40 |
| March 2021 | $16.90 | $18.41 |
| February 2021 | $15.47 | $16.85 |
| January 2021 | $14.50 | $15.80 |
| December 2020 | $15.46 | $16.96 |
| November 2020 | $15.30 | $16.79 |
| October 2020 | $12.26 | $13.46 |
| September 2020 | $11.85 | $13.10 |
| August 2020 | $11.67 | $12.90 |
| July 2020 | $10.63 | $11.75 |
| June 2020 | $12.41 | $13.83 |
| May 2020 | $11.89 | $13.25 |
| April 2020 | $12.61 | $14.05 |
| March 2020 | $14.27 | $16.10 |
| February 2020 | $18.25 | $20.60 |
| January 2020 | $19.32 | $21.80 |
| December 2019 | $20.26 | $23.03 |
| November 2019 | $18.92 | $21.51 |
| October 2019 | $19.05 | $21.65 |
| September 2019 | $19.34 | $23.26 |
| August 2019 | $18.60 | $22.36 |
| July 2019 | $19.46 | $23.40 |
| June 2019 | $19 | $23 |
| May 2019 | $17.36 | $21.02 |
| April 2019 | $17.48 | $21.16 |
| March 2019 | $17.50 | $21.35 |
| February 2019 | $18.59 | $22.68 |
| January 2019 | $18.12 | $22.10 |
| December 2018 | $17.30 | $21.25 |
| November 2018 | $19.54 | $24.01 |
| October 2018 | $21.37 | $26.25 |
| September 2018 | $25.30 | $31.24 |
| August 2018 | $25.34 | $31.29 |
| July 2018 | $25.29 | $31.23 |
| June 2018 | $24.73 | $30.68 |
| May 2018 | $24.18 | $30 |
| April 2018 | $23.54 | $29.21 |
| March 2018 | $22.55 | $28.12 |
| February 2018 | $20.98 | $26.17 |
| January 2018 | $21.93 | $27.35 |
| December 2017 | $21.96 | $27.53 |
| November 2017 | $24.06 | $30.16 |
| October 2017 | $25.24 | $31.64 |
| September 2017 | $23.24 | $30.71 |
| August 2017 | $18.96 | $25.05 |
| July 2017 | $21.16 | $27.96 |
| June 2017 | $21.39 | $28.40 |
| May 2017 | $19.44 | $25.80 |
| April 2017 | $21.84 | $28.99 |
| March 2017 | $19.43 | $25.91 |
| February 2017 | $19.50 | $26.01 |
| January 2017 | $19.25 | $25.67 |
| December 2016 | $21.34 | $28.60 |
| November 2016 | $17.91 | $24 |
| October 2016 | $15.59 | $20.90 |
| September 2016 | $16.23 | $21.88 |
| August 2016 | $15.44 | $20.81 |
| July 2016 | $15.74 | $21.21 |
| June 2016 | $15.02 | $20.37 |
| May 2016 | $15.79 | $21.41 |
| April 2016 | $15.44 | $20.94 |
| March 2016 | $14.82 | $20.22 |
| February 2016 | $14.67 | $20.02 |
| January 2016 | $14.97 | $20.43 |
| December 2015 | $14.81 | $20.34 |
| November 2015 | $15.32 | $21.04 |
| October 2015 | $15 | $20.61 |
| September 2015 | $14.70 | $20.31 |
| August 2015 | $15.24 | $21.06 |
| July 2015 | $14.96 | $20.67 |
| June 2015 | $14.55 | $20.23 |
| May 2015 | $15.28 | $21.25 |
| April 2015 | $14.85 | $20.65 |
| March 2015 | $14.51 | $20.30 |
| February 2015 | $14.66 | $20.50 |
| January 2015 | $14.47 | $20.24 |
| December 2014 | $13.98 | $19.68 |
| November 2014 | $14.07 | $19.80 |
| October 2014 | $13.85 | $19.50 |
| September 2014 | $13.75 | $20.45 |
| August 2014 | $14.70 | $21.85 |
| July 2014 | $13.66 | $20.31 |
| June 2014 | $14.13 | $21.13 |
| May 2014 | $14.10 | $21.09 |
| April 2014 | $14.27 | $21.35 |
| March 2014 | $13.95 | $20.99 |
| February 2014 | $13.44 | $20.22 |
| January 2014 | $13.22 | $19.88 |
| December 2013 | $12.91 | $19.53 |
| November 2013 | $12.96 | $19.61 |
| October 2013 | $13.88 | $21 |
| September 2013 | $11.28 | $18 |
| August 2013 | $11.04 | $17.62 |
| July 2013 | $11.43 | $18.25 |
| June 2013 | $10.82 | $17.40 |
| May 2013 | $10.64 | $17.10 |
| April 2013 | $10.15 | $16.32 |
| March 2013 | $10.31 | $16.68 |
| February 2013 | $10.13 | $16.40 |
| January 2013 | $9.71 | $15.72 |
| December 2012 | $9.23 | $15.05 |
| November 2012 | $9.02 | $14.71 |
| October 2012 | $9.38 | $15.30 |
| September 2012 | $8.32 | $14.34 |
| August 2012 | $8.92 | $15.37 |
| July 2012 | $9.13 | $15.73 |
| June 2012 | $7.98 | $13.84 |
| May 2012 | $7.84 | $13.60 |
| April 2012 | $7.90 | $13.71 |
| March 2012 | $6.42 | $11.20 |
| February 2012 | $6.10 | $10.63 |
| January 2012 | $5.88 | $10.25 |
| December 2011 | $4.72 | $8.30 |
| November 2011 | $4.83 | $8.49 |
| October 2011 | $5.09 | $8.95 |
| September 2011 | $5.37 | $9.53 |
| August 2011 | $5.64 | $10 |
| July 2011 | $5.74 | $10.19 |
| June 2011 | $5.88 | $10.50 |
| May 2011 | $5.88 | $10.50 |
| April 2011 | $6.09 | $10.88 |
| March 2011 | $6.02 | $10.83 |
| February 2011 | $5.94 | $10.70 |
| January 2011 | $5.63 | $10.14 |
| December 2010 | $5.24 | $9.50 |
| November 2010 | $4.88 | $8.85 |
| October 2010 | $5.14 | $9.31 |
| September 2010 | $4.57 | $8.34 |
| August 2010 | $4.30 | $7.85 |
| July 2010 | $4.54 | $8.30 |
| June 2010 | $3.86 | $7.10 |
| May 2010 | $4.43 | $8.15 |
| April 2010 | $4.64 | $8.55 |
| March 2010 | $3.99 | $7.39 |
| February 2010 | $3.05 | $5.65 |
| January 2010 | $3.07 | $5.68 |
| December 2009 | $2.84 | $5.28 |
| November 2009 | $3.27 | $6.09 |
| October 2009 | $3.17 | $5.90 |
| September 2009 | $3.08 | $5.75 |
| August 2009 | $3.53 | $6.60 |
| July 2009 | $3.57 | $6.67 |
| June 2009 | $3.36 | $6.30 |
| May 2009 | $3.52 | $6.60 |
| April 2009 | $4.74 | $8.90 |
| March 2009 | $4.26 | $8.06 |
| February 2009 | $4.20 | $7.94 |
| January 2009 | $3.97 | $7.50 |
| December 2008 | $4.17 | $8 |
| November 2008 | $4.44 | $8.50 |
| October 2008 | $5.33 | $10.21 |
| September 2008 | $6.56 | $12.72 |
| August 2008 | $6.65 | $12.90 |
| July 2008 | $6.24 | $12.10 |
| June 2008 | $6.95 | $13.62 |
| May 2008 | $8.05 | $15.77 |
| April 2008 | $8.17 | $16 |
| March 2008 | $7.84 | $16.24 |
| February 2008 | $8.39 | $17.39 |
| January 2008 | $8.20 | $17 |
| December 2007 | $8.15 | $17.03 |
| November 2007 | $8.66 | $18.09 |
| October 2007 | $8.33 | $17.40 |
| September 2007 | $8.52 | $18 |
| August 2007 | $8.64 | $18.25 |
| July 2007 | $8.56 | $18.08 |
| June 2007 | $8.85 | $18.82 |
| May 2007 | $9.19 | $19.56 |
| April 2007 | $9.05 | $19.25 |
| March 2007 | $8.47 | $19.03 |
| February 2007 | $8.84 | $19.86 |
| January 2007 | $8.89 | $19.97 |
| December 2006 | $8.97 | $20.30 |
| November 2006 | $8.84 | $20 |
| October 2006 | $8.90 | $20.15 |
| September 2006 | $8.20 | $19.60 |
| August 2006 | $7.95 | $19 |
| July 2006 | $8 | $19.12 |
| June 2006 | $8.05 | $19.38 |
| May 2006 | $7.83 | $18.85 |
| April 2006 | $8.12 | $19.55 |
| March 2006 | $8.06 | $20.50 |
| February 2006 | $7.98 | $20.29 |
| January 2006 | $7.75 | $19.71 |
| December 2005 | $7.56 | $19.37 |
| November 2005 | $7.73 | $19.79 |
| October 2005 | $7.23 | $18.51 |
| September 2005 | $7.06 | $18.20 |
| August 2005 | $7.02 | $18.10 |
| July 2005 | $7 | $18.05 |
| June 2005 | $6.78 | $17.60 |
| May 2005 | $7.26 | $18.86 |
| April 2005 | $7.12 | $18.50 |
| March 2005 | $7.02 | $19.24 |
| February 2005 | $7.19 | $19.72 |
| January 2005 | $7.22 | $19.80 |
| December 2004 | $6.98 | $19.25 |
| November 2004 | $6.90 | $19.05 |
| October 2004 | $6.81 | $18.79 |
| September 2004 | $6.71 | $18.63 |
| August 2004 | $6.37 | $17.70 |
| July 2004 | $6.72 | $18.67 |
| June 2004 | $6.62 | $18.52 |
| May 2004 | $6.81 | $19.05 |
| April 2004 | $6.55 | $18.32 |
| March 2004 | $7.20 | $21.27 |
| February 2004 | $7 | $20.71 |
| January 2004 | $6.76 | $20 |
| December 2003 | $7.03 | $20.90 |
| November 2003 | $6.66 | $19.80 |
| October 2003 | $6.72 | $20 |
| September 2003 | $6.02 | $17.99 |
| August 2003 | $5.57 | $16.65 |
| July 2003 | $5.38 | $16.10 |
| June 2003 | $5.22 | $15.70 |
| May 2003 | $5.36 | $16.13 |
| April 2003 | $5.33 | $16.05 |
| March 2003 | $5.13 | $16.35 |
| February 2003 | $4.82 | $15.35 |
| January 2003 | $4.76 | $15.15 |
| December 2002 | $4.75 | $15.23 |
| November 2002 | $4.86 | $15.60 |
| October 2002 | $4.72 | $15.15 |
| September 2002 | $5.02 | $16.20 |
| August 2002 | $4.88 | $15.75 |
| July 2002 | $4.67 | $15.08 |
| June 2002 | $4.90 | $15.94 |
| May 2002 | $4.77 | $15.50 |
| April 2002 | $4.62 | $15 |
| March 2002 | $4.20 | $14.45 |
| February 2002 | $3.92 | $13.50 |
| January 2002 | $4.43 | $15.25 |
| December 2001 | $3.92 | $13.60 |
| November 2001 | $4.17 | $14.45 |
| October 2001 | $4.07 | $14.10 |
| September 2001 | $4.01 | $14 |
| August 2001 | $4.41 | $15.40 |
| July 2001 | $4.47 | $15.60 |
| June 2001 | $4.34 | $15.24 |
| May 2001 | $4.34 | $15.25 |
| April 2001 | $4.28 | $15.06 |
| March 2001 | $4.34 | $16.12 |
| February 2001 | $5.11 | $19 |
| January 2001 | $4.44 | $16.52 |
| December 2000 | $4.24 | $15.88 |
| November 2000 | $3.17 | $11.88 |
| October 2000 | $3.01 | $11.25 |
| September 2000 | $2.98 | $11.25 |
| August 2000 | $3.08 | $11.62 |
| July 2000 | $3.11 | $11.75 |
| June 2000 | $2.92 | $11.12 |
| May 2000 | $3.25 | $12.38 |
| April 2000 | $3.04 | $12.25 |
| March 2000 | $3.15 | $12.81 |
| February 2000 | $3.38 | $13.75 |
| January 2000 | $3.94 | $16 |
| December 1999 | $4.34 | $17.75 |
| November 1999 | $4.74 | $19.38 |
| October 1999 | $4.28 | $17.50 |
| September 1999 | $4.49 | $18.50 |
| August 1999 | $4.43 | $18.25 |
| July 1999 | $4.37 | $18 |
| June 1999 | $4.28 | $17.75 |
| May 1999 | $4.40 | $18.25 |
| April 1999 | $4.24 | $17.56 |
| March 1999 | $4.39 | $19.19 |
| February 1999 | $4.46 | $19.50 |
| January 1999 | $4.06 | $17.75 |
| December 1998 | $4.15 | $18.25 |
| November 1998 | $4.26 | $18.75 |
| October 1998 | $4.52 | $19.88 |
| September 1998 | $4.41 | $19.50 |
| August 1998 | $5.08 | $22.50 |
| July 1998 | $5.08 | $22.50 |
| June 1998 | $5.17 | $23 |
| May 1998 | $5.06 | $22.50 |
| April 1998 | $4.84 | $21.50 |
| March 1998 | $4.90 | $23 |
| February 1998 | $4.90 | $23 |
| January 1998 | $4.96 | $23.25 |
| December 1997 | $4.72 | $44.50 |
| November 1997 | $4.40 | $41.50 |
| October 1997 | $3.93 | $37 |
| September 1997 | $3.90 | $37 |
| August 1997 | $3.96 | $37.50 |
| July 1997 | $4.09 | $38.75 |
| June 1997 | $3.52 | $33.50 |
| May 1997 | $3.73 | $35.50 |
| April 1997 | $3.15 | $30 |
| March 1997 | $3.23 | $31 |
| February 1997 | $3.17 | $30.38 |
| January 1997 | $2.98 | $28.75 |
| December 1996 | $2.94 | $6.27 |
| November 1996 | $2.98 | $28.75 |
| October 1996 | $3.03 | $29.25 |
| September 1996 | $2.96 | $28.75 |
| August 1996 | $3.01 | $29.25 |
| July 1996 | $2.99 | $29 |
| June 1996 | $2.89 | $28.25 |
| May 1996 | $3.05 | $29.75 |
| April 1996 | $3.02 | $29.50 |
| March 1996 | $3.10 | $30.50 |
| February 1996 | $3 | $29.50 |
| January 1996 | $3.03 | $29.75 |
| December 1995 | $2.90 | $28.75 |
| November 1995 | $2.80 | $27.75 |
| October 1995 | $2.65 | $26.25 |
| September 1995 | $2.46 | $24.50 |
| August 1995 | $2.52 | $25.12 |
| July 1995 | $2.30 | $22.94 |
| June 1995 | $2.23 | $22.38 |
| May 1995 | $2.27 | $22.75 |
| April 1995 | $2.12 | $21.25 |
| March 1995 | $2.29 | $23.12 |
| February 1995 | $2.28 | $23 |
| January 1995 | $2.28 | $23 |
| December 1994 | $2.29 | $23.25 |
| November 1994 | $2.41 | $24.50 |
| October 1994 | $2.46 | $25 |
| September 1994 | $2.66 | $27 |
| August 1994 | $2.56 | $26 |
| July 1994 | $2.62 | $5.89 |
| June 1994 | $2.64 | $27 |
| May 1994 | $2.70 | $27.56 |
| April 1994 | $2.74 | $28 |
CVLY
Price: $22.55
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.02%
Payout Ratio: 26.25%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.58 USD
P/E Ratio: 8.74
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 8100
Market Capitalization: 206.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 19.32%
DGR20: 16.77%