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

Cvb Financial Corp (NQ: CVBF )

18.14 -0.11 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 31, 2012 7.463 7.463 7.333 7.415 1,047,257 -0.02(-0.28%)
Oct 26, 2012 7.525 7.436 7.436 7.436 595,783 -0.10(-1.27%)
Oct 25, 2012 7.573 7.607 7.456 7.532 892,282 +0.01(+0.09%)
Oct 24, 2012 7.607 7.621 7.497 7.525 540,287 -0.03(-0.36%)
Oct 23, 2012 7.552 7.593 7.456 7.552 1,100,904 -0.12(-1.52%)
Oct 19, 2012 7.717 7.833 7.614 7.669 1,058,667 -0.09(-1.15%)
Oct 18, 2012 7.963 7.963 7.751 7.758 1,294,412 -0.19(-2.41%)
Oct 17, 2012 7.963 8.011 7.806 7.950 1,853,704 +0.02(+0.26%)
Oct 16, 2012 8.100 8.107 7.909 7.929 1,278,091 -0.13(-1.62%)
Oct 15, 2012 8.094 8.162 8.032 8.059 1,080,820 +0.01(+0.09%)
Oct 12, 2012 8.142 8.196 8.025 8.052 1,048,130 -0.13(-1.59%)
Oct 11, 2012 8.162 8.203 8.094 8.183 590,698 +0.07(+0.84%)
Oct 10, 2012 8.094 8.155 8.046 8.114 559,537 +0.03(+0.42%)
Oct 09, 2012 8.162 8.190 8.073 8.080 365,447 -0.05(-0.67%)
Oct 08, 2012 8.183 8.220 8.121 8.135 588,789 -0.10(-1.25%)
Oct 05, 2012 8.244 8.340 8.190 8.238 449,272 +0.02(+0.25%)
Oct 04, 2012 8.169 8.231 8.087 8.217 517,563 +0.10(+1.18%)
Oct 03, 2012 8.039 8.162 8.025 8.121 472,572 +0.08(+1.02%)
Oct 02, 2012 8.162 8.176 8.011 8.039 988,918 -0.10(-1.26%)
Oct 01, 2012 8.162 8.183 8.066 8.142 559,761 +0.02(+0.21%)
Sep 28, 2012 8.165 8.206 8.084 8.125 592,355 -0.10(-1.16%)
Sep 27, 2012 8.220 8.240 8.165 8.220 625,792 +0.03(+0.33%)
Sep 26, 2012 8.233 8.301 8.029 8.192 568,539 -0.03(-0.33%)
Sep 25, 2012 8.403 8.437 8.220 8.220 705,098 -0.14(-1.71%)
Sep 24, 2012 8.220 8.369 8.220 8.363 829,946 +0.13(+1.57%)
Sep 21, 2012 8.444 8.478 8.220 8.233 4,547,642 -0.10(-1.22%)
Sep 20, 2012 8.376 8.417 8.274 8.335 543,260 -0.07(-0.89%)
Sep 19, 2012 8.478 8.519 8.390 8.410 568,179 -0.04(-0.48%)
Sep 18, 2012 8.465 8.533 8.417 8.451 612,870 +0.00(+0.00%)
Sep 17, 2012 8.601 8.669 8.431 8.451 840,341 -0.22(-2.51%)
Sep 14, 2012 8.614 8.812 8.594 8.669 982,548 +0.10(+1.11%)
Sep 13, 2012 8.458 8.689 8.376 8.574 833,223 +0.12(+1.45%)
Sep 12, 2012 8.437 8.485 8.335 8.451 403,828 +0.05(+0.57%)
Sep 11, 2012 8.335 8.465 8.315 8.403 315,962 +0.05(+0.65%)
Sep 10, 2012 8.397 8.417 8.342 8.349 441,803 -0.08(-0.97%)
Sep 07, 2012 8.369 8.478 8.356 8.431 529,291 +0.12(+1.47%)
Sep 06, 2012 8.186 8.369 8.179 8.308 670,128 +0.16(+1.92%)
Sep 05, 2012 8.226 8.226 8.070 8.152 950,180 -0.04(-0.50%)
Sep 04, 2012 8.118 8.206 8.056 8.192 708,201 +0.06(+0.75%)
Aug 31, 2012 8.206 8.206 8.036 8.131 1,235,411 -0.01(-0.08%)
Aug 30, 2012 8.145 8.247 8.118 8.138 424,973 -0.04(-0.50%)
Aug 29, 2012 8.192 8.226 8.158 8.179 636,770 +0.06(+0.75%)
Aug 27, 2012 8.111 8.179 8.073 8.118 197,931 +0.03(+0.42%)
Aug 24, 2012 8.029 8.145 8.029 8.084 207,625 +0.04(+0.51%)
Aug 23, 2012 8.165 8.172 8.029 8.043 369,591 -0.12(-1.50%)
Aug 22, 2012 8.233 8.288 8.131 8.165 298,844 -0.09(-1.07%)
Aug 21, 2012 8.308 8.424 8.213 8.254 466,781 -0.01(-0.08%)
Aug 20, 2012 8.226 8.301 8.186 8.261 382,393 +0.03(+0.33%)
Aug 17, 2012 8.124 8.240 8.118 8.233 482,136 +0.08(+1.00%)
Aug 16, 2012 8.131 8.165 8.070 8.152 364,654 +0.01(+0.17%)
Aug 15, 2012 8.063 8.152 8.063 8.138 310,954 +0.03(+0.42%)
Aug 14, 2012 8.029 8.145 7.961 8.104 855,950 +0.09(+1.10%)
Aug 13, 2012 8.002 8.022 7.920 8.016 256,027 +0.01(+0.17%)
Aug 10, 2012 8.016 8.016 7.948 8.002 345,978 -0.03(-0.34%)
Aug 09, 2012 8.077 8.111 8.017 8.029 463,363 -0.07(-0.92%)
Aug 08, 2012 8.016 8.165 8.016 8.104 514,864 +0.02(+0.25%)
Aug 07, 2012 8.056 8.158 8.036 8.084 613,576 +0.08(+1.02%)
Aug 06, 2012 8.009 8.165 7.975 8.002 1,169,783 +0.01(+0.17%)
Aug 03, 2012 7.866 8.022 7.866 7.988 796,673 +0.18(+2.35%)
Aug 02, 2012 7.852 7.913 7.723 7.805 717,880 -0.09(-1.12%)
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.