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 (%)
Nov 30, 2004 5.838 6.043 5.773 5.921 424,240 +0.09(+1.53%)
Nov 29, 2004 5.760 5.838 5.659 5.832 225,928 +0.10(+1.83%)
Nov 26, 2004 5.666 5.738 5.666 5.727 103,709 +0.06(+1.00%)
Nov 24, 2004 5.675 5.729 5.646 5.670 217,408 -0.07(-1.21%)
Nov 23, 2004 5.696 5.768 5.646 5.740 191,554 +0.08(+1.39%)
Nov 22, 2004 5.625 5.781 5.625 5.662 325,819 +0.00(+0.04%)
Nov 19, 2004 5.644 5.725 5.627 5.659 153,655 -0.04(-0.65%)
Nov 18, 2004 5.762 5.762 5.664 5.696 141,609 -0.08(-1.32%)
Nov 17, 2004 5.786 5.914 5.731 5.773 230,629 +0.04(+0.68%)
Nov 16, 2004 5.884 5.886 5.734 5.734 231,510 -0.15(-2.52%)
Nov 15, 2004 5.993 5.993 5.842 5.882 199,193 -0.11(-1.89%)
Nov 12, 2004 5.851 5.995 5.840 5.995 118,399 +0.13(+2.15%)
Nov 11, 2004 5.832 5.908 5.832 5.869 163,644 -0.00(-0.07%)
Nov 10, 2004 5.838 5.936 5.805 5.873 172,164 +0.04(+0.67%)
Nov 09, 2004 5.710 5.836 5.657 5.834 284,100 +0.10(+1.75%)
Nov 08, 2004 5.888 5.888 5.720 5.734 232,979 -0.09(-1.57%)
Nov 05, 2004 5.882 5.949 5.786 5.825 383,697 +0.01(+0.11%)
Nov 04, 2004 5.598 5.877 5.559 5.818 444,806 +0.23(+4.05%)
Nov 03, 2004 5.500 5.594 5.479 5.592 329,638 +0.16(+3.01%)
Nov 02, 2004 5.435 5.500 5.391 5.429 343,153 -0.03(-0.64%)
Nov 01, 2004 5.400 5.470 5.391 5.463 304,372 +0.06(+1.13%)
Oct 29, 2004 5.415 5.446 5.387 5.402 269,704 +0.02(+0.28%)
Oct 28, 2004 5.341 5.418 5.331 5.387 215,352 -0.01(-0.16%)
Oct 27, 2004 5.115 5.398 5.115 5.396 409,551 +0.26(+5.09%)
Oct 26, 2004 5.034 5.134 4.960 5.134 244,731 +0.10(+2.03%)
Oct 25, 2004 4.914 5.032 4.899 5.032 279,105 +0.10(+2.12%)
Oct 22, 2004 5.010 5.045 4.901 4.928 158,062 -0.10(-2.08%)
Oct 21, 2004 4.936 5.032 4.934 5.032 334,339 +0.08(+1.54%)
Oct 20, 2004 4.910 4.962 4.853 4.956 76,386 +0.04(+0.89%)
Oct 19, 2004 4.984 5.015 4.912 4.912 124,569 -0.07(-1.40%)
Oct 18, 2004 4.930 5.019 4.901 4.982 110,760 +0.04(+0.84%)
Oct 15, 2004 4.877 5.019 4.862 4.941 189,204 +0.09(+1.93%)
Oct 14, 2004 4.934 4.934 4.847 4.847 84,613 -0.06(-1.29%)
Oct 13, 2004 5.054 5.076 4.910 4.910 130,739 -0.13(-2.59%)
Oct 12, 2004 4.986 5.050 4.949 5.041 79,324 +0.03(+0.70%)
Oct 11, 2004 4.980 5.010 4.925 5.006 99,009 +0.08(+1.55%)
Oct 08, 2004 4.899 5.010 4.897 4.930 103,709 -0.03(-0.53%)
Oct 07, 2004 5.060 5.063 4.945 4.956 102,240 -0.13(-2.57%)
Oct 06, 2004 5.015 5.097 4.967 5.087 106,647 +0.08(+1.57%)
Oct 05, 2004 5.047 5.076 4.971 5.008 81,381 -0.04(-0.73%)
Oct 04, 2004 5.030 5.087 4.978 5.045 84,906 +0.05(+1.05%)
Oct 01, 2004 4.880 5.021 4.827 4.993 229,748 +0.15(+3.15%)
Sep 30, 2004 4.858 4.945 4.808 4.840 153,361 -0.07(-1.51%)
Sep 29, 2004 4.808 4.914 4.806 4.914 150,717 +0.07(+1.35%)
Sep 28, 2004 4.838 4.919 4.790 4.849 289,388 +0.04(+0.91%)
Sep 27, 2004 4.797 4.877 4.734 4.806 189,791 -0.11(-2.26%)
Sep 24, 2004 4.967 4.967 4.917 4.917 75,799 +0.00(+0.09%)
Sep 23, 2004 4.993 5.015 4.882 4.912 121,337 -0.04(-0.88%)
Sep 22, 2004 5.054 5.097 4.941 4.956 183,622 -0.14(-2.65%)
Sep 21, 2004 5.080 5.093 5.034 5.091 108,704 +0.06(+1.17%)
Sep 20, 2004 5.097 5.097 4.975 5.032 121,925 -0.05(-0.90%)
Sep 17, 2004 5.100 5.176 4.958 5.078 363,425 -0.01(-0.21%)
Sep 16, 2004 5.012 5.091 5.012 5.089 242,381 +0.08(+1.57%)
Sep 15, 2004 5.084 5.084 4.967 5.010 218,583 +0.01(+0.17%)
Sep 14, 2004 4.975 5.002 4.934 5.002 130,739 -0.01(-0.17%)
Sep 13, 2004 5.006 5.060 4.971 5.010 128,094 +0.03(+0.66%)
Sep 10, 2004 4.917 5.010 4.873 4.978 122,512 -0.01(-0.17%)
Sep 09, 2004 4.825 5.021 4.825 4.986 299,671 +0.14(+2.92%)
Sep 08, 2004 4.814 4.897 4.799 4.845 225,047 -0.02(-0.31%)
Sep 07, 2004 4.834 4.899 4.797 4.860 193,905 +0.05(+1.09%)
Sep 03, 2004 4.810 4.845 4.777 4.808 167,757 +0.02(+0.32%)
Sep 02, 2004 4.768 4.814 4.738 4.792 200,662 +0.00(+0.00%)
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.