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

Cvb Financial Corp (NQ: CVBF )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 4.845 4.921 4.826 4.858 579,320 -0.01(-0.26%)
Oct 28, 2010 5.055 5.055 4.851 4.870 629,973 -0.13(-2.55%)
Oct 27, 2010 4.902 5.062 4.902 4.998 781,420 +0.10(+1.95%)
Oct 25, 2010 4.972 5.011 4.890 4.902 606,087 -0.03(-0.65%)
Oct 22, 2010 5.030 5.049 4.921 4.934 650,512 -0.10(-2.03%)
Oct 21, 2010 4.921 5.119 4.883 5.036 1,946,886 +0.15(+3.00%)
Oct 20, 2010 4.953 4.966 4.864 4.890 1,849,996 -0.05(-1.03%)
Oct 19, 2010 5.075 5.183 4.896 4.941 3,462,096 -0.20(-3.97%)
Oct 18, 2010 5.017 5.151 5.017 5.145 630,650 +0.13(+2.54%)
Oct 15, 2010 5.138 5.145 4.985 5.017 1,308,675 -0.08(-1.50%)
Oct 14, 2010 5.183 5.202 5.011 5.094 1,167,788 -0.11(-2.09%)
Oct 13, 2010 5.043 5.253 4.998 5.202 1,312,036 +0.11(+2.26%)
Oct 12, 2010 5.011 5.103 4.902 5.087 929,635 +0.07(+1.40%)
Oct 11, 2010 5.062 5.062 4.960 5.017 476,697 -0.03(-0.63%)
Oct 08, 2010 4.966 5.068 4.877 5.049 754,814 +0.08(+1.67%)
Oct 07, 2010 5.087 5.087 4.928 4.966 676,046 -0.08(-1.64%)
Oct 06, 2010 4.858 5.107 4.858 5.049 1,330,042 +0.19(+3.94%)
Oct 05, 2010 4.858 4.902 4.749 4.858 1,160,382 +0.07(+1.47%)
Oct 04, 2010 4.794 4.826 4.724 4.787 976,619 -0.01(-0.13%)
Oct 01, 2010 4.851 4.883 4.768 4.794 1,333,436 +0.00(+0.00%)
Sep 30, 2010 4.826 4.883 4.762 4.794 1,373,784 -0.01(-0.27%)
Sep 29, 2010 4.775 4.826 4.724 4.807 1,097,409 -0.02(-0.40%)
Sep 28, 2010 4.736 4.832 4.609 4.826 1,737,158 +0.09(+1.89%)
Sep 27, 2010 4.813 4.845 4.685 4.736 1,179,246 -0.05(-1.00%)
Sep 24, 2010 4.734 4.803 4.671 4.784 1,547,210 +0.15(+3.13%)
Sep 23, 2010 4.690 4.797 4.601 4.639 1,938,455 -0.09(-1.87%)
Sep 22, 2010 4.753 4.809 4.626 4.727 2,449,954 -0.04(-0.79%)
Sep 21, 2010 4.601 4.891 4.576 4.765 3,207,150 +0.17(+3.71%)
Sep 20, 2010 4.544 4.614 4.469 4.595 1,711,839 +0.06(+1.22%)
Sep 17, 2010 4.633 4.639 4.488 4.540 1,819,406 -0.01(-0.24%)
Sep 15, 2010 4.431 4.582 4.418 4.551 1,739,494 +0.11(+2.41%)
Sep 14, 2010 4.431 4.475 4.405 4.443 1,594,049 -0.02(-0.42%)
Sep 13, 2010 4.462 4.475 4.412 4.462 1,792,996 +0.05(+1.14%)
Sep 10, 2010 4.481 4.816 4.342 4.412 6,939,586 -0.04(-0.85%)
Sep 09, 2010 4.424 4.551 4.418 4.450 1,136,621 +0.01(+0.28%)
Sep 08, 2010 4.437 4.494 4.399 4.437 965,056 +0.03(+0.72%)
Sep 07, 2010 4.582 4.582 4.399 4.405 1,411,452 -0.19(-4.12%)
Sep 03, 2010 4.582 4.664 4.532 4.595 1,088,953 +0.06(+1.39%)
Sep 02, 2010 4.418 4.544 4.339 4.532 2,411,396 +0.06(+1.41%)
Sep 01, 2010 4.387 4.519 4.330 4.469 1,606,552 +0.17(+3.96%)
Aug 31, 2010 4.222 4.342 4.204 4.298 1,723,074 +0.06(+1.41%)
Aug 30, 2010 4.311 4.361 4.172 4.238 1,928,013 -0.10(-2.40%)
Aug 27, 2010 4.336 4.368 4.204 4.342 2,681,178 +0.04(+1.03%)
Aug 26, 2010 4.544 4.563 4.248 4.298 6,965,093 -0.24(-5.29%)
Aug 25, 2010 4.557 4.582 4.456 4.538 2,491,085 -0.06(-1.37%)
Aug 24, 2010 4.671 4.702 4.557 4.601 2,443,520 -0.09(-2.02%)
Aug 23, 2010 4.797 4.822 4.690 4.696 1,439,861 -0.08(-1.59%)
Aug 20, 2010 4.816 4.898 4.696 4.772 1,888,873 -0.06(-1.31%)
Aug 19, 2010 4.891 4.917 4.671 4.835 2,958,086 -0.09(-1.79%)
Aug 18, 2010 4.967 5.024 4.904 4.923 1,544,109 -0.04(-0.89%)
Aug 17, 2010 5.213 5.213 4.961 4.967 2,754,378 -0.16(-3.20%)
Aug 16, 2010 5.112 5.346 5.087 5.131 2,883,380 +0.04(+0.87%)
Aug 13, 2010 4.734 5.182 4.683 5.087 5,860,725 +0.37(+7.75%)
Aug 12, 2010 5.062 5.188 4.690 4.721 5,462,386 -0.31(-6.15%)
Aug 11, 2010 5.087 5.276 5.018 5.030 7,290,583 -0.02(-0.37%)
Aug 10, 2010 5.270 5.270 4.891 5.049 21,001,584 -1.45(-22.33%)
Aug 09, 2010 6.400 6.507 6.331 6.501 418,792 +0.15(+2.28%)
Aug 06, 2010 6.425 6.488 6.274 6.356 876,815 -0.15(-2.33%)
Aug 05, 2010 6.495 6.570 6.469 6.507 678,443 -0.05(-0.77%)
Aug 04, 2010 6.501 6.583 6.469 6.558 801,683 +0.08(+1.27%)
Aug 03, 2010 6.488 6.637 6.457 6.476 877,195 -0.06(-0.87%)
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.