Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

16.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 9.435 9.435 9.207 9.390 341,921 +0.02(+0.24%)
Jan 30, 2006 9.704 9.704 9.361 9.367 327,689 -0.29(-3.01%)
Jan 27, 2006 9.743 9.806 9.498 9.658 258,722 +2.02(+26.37%)
Jan 26, 2006 7.671 7.671 7.573 7.642 200,258 +0.04(+0.53%)
Jan 25, 2006 7.671 7.671 7.496 7.602 163,592 -0.04(-0.57%)
Jan 24, 2006 7.591 7.704 7.547 7.646 193,197 +0.06(+0.77%)
Jan 23, 2006 7.609 7.661 7.558 7.587 160,719 +0.05(+0.68%)
Jan 20, 2006 7.595 7.595 7.478 7.536 219,045 +0.03(+0.44%)
Jan 19, 2006 7.547 7.617 7.489 7.503 246,345 +0.01(+0.15%)
Jan 18, 2006 7.430 7.613 7.430 7.492 143,585 +0.01(+0.10%)
Jan 17, 2006 7.507 7.511 7.419 7.485 143,911 -0.02(-0.29%)
Jan 13, 2006 7.525 7.540 7.489 7.507 70,866 +0.00(+0.00%)
Jan 12, 2006 7.514 7.551 7.423 7.507 174,537 -0.05(-0.63%)
Jan 11, 2006 7.653 7.653 7.441 7.555 256,314 -0.11(-1.38%)
Jan 10, 2006 7.598 7.664 7.562 7.661 127,379 +0.05(+0.72%)
Jan 09, 2006 7.609 7.646 7.551 7.606 145,906 +0.05(+0.63%)
Jan 06, 2006 7.580 7.620 7.430 7.558 227,417 +0.02(+0.29%)
Jan 05, 2006 7.536 7.591 7.489 7.536 145,709 +0.00(+0.05%)
Jan 04, 2006 7.544 7.617 7.496 7.533 228,070 -0.01(-0.15%)
Jan 03, 2006 7.489 7.544 7.350 7.544 313,983 +0.12(+1.67%)
Dec 30, 2005 7.383 7.449 7.321 7.419 220,090 +0.00(+0.05%)
Dec 29, 2005 7.463 7.489 7.416 7.416 217,569 -0.10(-1.36%)
Dec 28, 2005 7.485 7.533 7.408 7.518 145,192 +0.08(+1.13%)
Dec 27, 2005 7.536 7.584 7.379 7.434 240,235 -0.06(-0.83%)
Dec 23, 2005 7.522 7.580 7.471 7.496 277,070 +0.10(+1.33%)
Dec 22, 2005 7.397 7.434 7.361 7.397 230,220 -0.01(-0.15%)
Dec 21, 2005 7.321 7.427 7.321 7.408 131,275 +0.07(+0.90%)
Dec 20, 2005 7.394 7.427 7.306 7.343 212,337 -0.05(-0.69%)
Dec 19, 2005 7.485 7.485 7.339 7.394 172,422 -0.14(-1.89%)
Dec 16, 2005 7.449 7.566 7.405 7.536 749,834 +0.09(+1.18%)
Dec 15, 2005 7.555 7.558 7.357 7.449 322,040 -0.15(-1.97%)
Dec 14, 2005 7.489 7.598 7.474 7.598 102,206 +0.13(+1.76%)
Dec 13, 2005 7.438 7.489 7.405 7.467 230,527 +0.00(+0.00%)
Dec 12, 2005 7.529 7.580 7.408 7.467 240,918 -0.06(-0.82%)
Dec 09, 2005 7.408 7.562 7.357 7.529 186,757 +0.16(+2.23%)
Dec 08, 2005 7.335 7.544 7.306 7.365 196,018 -0.01(-0.10%)
Dec 07, 2005 7.460 7.500 7.313 7.372 239,438 -0.09(-1.22%)
Dec 06, 2005 7.620 7.642 7.456 7.463 207,588 -0.09(-1.16%)
Dec 05, 2005 7.598 7.646 7.474 7.551 223,296 -0.10(-1.34%)
Dec 02, 2005 7.661 7.671 7.540 7.653 233,267 -0.00(-0.05%)
Dec 01, 2005 7.438 7.671 7.419 7.657 519,659 +0.30(+4.07%)
Nov 30, 2005 7.474 7.580 7.317 7.357 247,462 -0.09(-1.27%)
Nov 29, 2005 7.306 7.460 7.306 7.452 179,716 +0.15(+2.05%)
Nov 28, 2005 7.485 7.544 7.292 7.303 186,411 -0.22(-2.96%)
Nov 25, 2005 7.452 7.525 7.357 7.525 65,159 +0.11(+1.48%)
Nov 23, 2005 7.460 7.518 7.284 7.416 289,660 -0.06(-0.83%)
Nov 22, 2005 7.449 7.518 7.383 7.478 128,908 +0.01(+0.15%)
Nov 21, 2005 7.416 7.489 7.346 7.467 104,415 +0.05(+0.69%)
Nov 18, 2005 7.376 7.427 7.295 7.416 162,836 +0.15(+2.01%)
Nov 17, 2005 6.985 7.270 6.985 7.270 85,928 +0.28(+4.08%)
Nov 16, 2005 7.091 7.134 6.908 6.985 119,657 -0.11(-1.54%)
Nov 15, 2005 7.240 7.295 7.061 7.094 140,516 -0.15(-2.02%)
Nov 14, 2005 7.441 7.471 7.204 7.240 154,749 -0.17(-2.27%)
Nov 11, 2005 7.365 7.489 7.365 7.408 105,326 +0.01(+0.15%)
Nov 10, 2005 7.383 7.482 7.211 7.397 247,854 +0.04(+0.55%)
Nov 09, 2005 7.288 7.412 7.222 7.357 117,411 +0.08(+1.10%)
Nov 08, 2005 7.266 7.324 7.197 7.277 89,169 -0.04(-0.60%)
Nov 07, 2005 7.303 7.324 7.229 7.321 135,099 +0.05(+0.70%)
Nov 04, 2005 7.270 7.303 7.172 7.270 110,453 +0.04(+0.61%)
Nov 03, 2005 7.211 7.306 7.208 7.226 151,181 -0.05(-0.75%)
Nov 02, 2005 7.098 7.299 7.072 7.281 162,595 +0.18(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.