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 (%)
Nov 29, 2013 11.53 11.61 11.46 11.55 0 +0.09(+0.81%)
Nov 27, 2013 11.45 11.59 11.40 11.46 0 +0.02(+0.19%)
Nov 26, 2013 11.27 11.44 11.20 11.44 0 +0.20(+1.78%)
Nov 25, 2013 11.16 11.24 11.13 11.24 457,516 +0.11(+1.03%)
Nov 22, 2013 11.03 11.13 10.96 11.12 0 +0.13(+1.17%)
Nov 21, 2013 10.74 11.07 10.73 11.00 742,228 +0.29(+2.67%)
Nov 20, 2013 10.72 10.77 10.65 10.71 0 +0.03(+0.27%)
Nov 19, 2013 10.67 10.70 10.57 10.68 565,164 +0.02(+0.20%)
Nov 18, 2013 10.64 10.83 10.57 10.66 0 +0.03(+0.27%)
Nov 15, 2013 10.63 10.66 10.48 10.63 0 -0.02(-0.20%)
Nov 14, 2013 10.63 10.69 10.57 10.65 272,265 +0.04(+0.34%)
Nov 13, 2013 10.52 10.64 10.45 10.62 0 +0.06(+0.54%)
Nov 12, 2013 10.62 10.69 10.52 10.56 0 -0.05(-0.47%)
Nov 11, 2013 10.67 10.67 10.54 10.61 0 -0.05(-0.47%)
Nov 08, 2013 10.32 10.76 10.32 10.66 0 +0.34(+3.26%)
Nov 07, 2013 10.54 10.57 10.28 10.32 646,869 -0.20(-1.90%)
Nov 06, 2013 10.46 10.57 10.37 10.52 332,128 +0.14(+1.38%)
Nov 05, 2013 10.34 10.45 10.26 10.38 297,355 +0.02(+0.21%)
Nov 04, 2013 10.36 10.36 10.24 10.36 644,084 +0.02(+0.21%)
Nov 01, 2013 10.37 10.46 10.24 10.34 0 -0.07(-0.69%)
Oct 31, 2013 10.52 10.56 10.39 10.41 613,014 -0.12(-1.16%)
Oct 30, 2013 10.57 10.59 10.52 10.53 760,057 -0.01(-0.07%)
Oct 29, 2013 10.57 10.67 10.41 10.54 0 -0.01(-0.07%)
Oct 28, 2013 10.46 10.59 10.43 10.54 0 +0.12(+1.17%)
Oct 25, 2013 10.43 10.53 10.35 10.42 0 +0.04(+0.34%)
Oct 24, 2013 10.29 10.40 10.14 10.39 667,934 +0.18(+1.75%)
Oct 23, 2013 10.26 10.26 10.14 10.21 515,840 -0.08(-0.77%)
Oct 22, 2013 10.24 10.31 10.18 10.29 472,331 +0.06(+0.63%)
Oct 21, 2013 10.21 10.28 10.11 10.22 455,831 +0.02(+0.21%)
Oct 18, 2013 10.16 10.24 10.04 10.20 1,126,498 +0.14(+1.35%)
Oct 17, 2013 10.02 10.11 9.893 10.06 2,001,617 +0.03(+0.29%)
Oct 16, 2013 9.950 10.12 9.950 10.04 842,725 +0.14(+1.45%)
Oct 15, 2013 9.986 10.02 9.882 9.893 641,055 -0.12(-1.21%)
Oct 14, 2013 9.950 10.03 9.929 10.01 718,249 +0.03(+0.29%)
Oct 11, 2013 9.678 9.993 9.571 9.986 0 +0.26(+2.65%)
Oct 10, 2013 9.664 9.750 9.542 9.728 434,464 +0.17(+1.80%)
Oct 09, 2013 9.549 9.621 9.506 9.556 644,114 +0.02(+0.23%)
Oct 08, 2013 9.664 9.700 9.535 9.535 554,962 -0.14(-1.41%)
Oct 07, 2013 9.843 9.900 9.671 9.671 0 -0.24(-2.38%)
Oct 04, 2013 9.764 9.986 9.746 9.907 0 +0.12(+1.24%)
Oct 03, 2013 9.807 9.829 9.714 9.786 0 -0.03(-0.29%)
Oct 02, 2013 9.814 9.886 9.735 9.814 857,284 -0.05(-0.51%)
Oct 01, 2013 9.700 9.871 9.592 9.864 808,333 +0.19(+1.92%)
Sep 30, 2013 9.449 9.685 9.356 9.678 954,596 +0.14(+1.43%)
Sep 27, 2013 9.528 9.635 9.479 9.542 0 -0.06(-0.67%)
Sep 26, 2013 9.713 9.734 9.528 9.606 511,646 -0.06(-0.66%)
Sep 25, 2013 9.663 9.777 9.556 9.670 763,075 +0.04(+0.44%)
Sep 24, 2013 9.620 9.770 9.563 9.627 546,627 +0.02(+0.22%)
Sep 23, 2013 9.542 9.649 9.379 9.606 692,336 +0.05(+0.52%)
Sep 20, 2013 9.436 9.563 9.428 9.556 0 +0.12(+1.28%)
Sep 19, 2013 9.585 9.762 9.379 9.436 1,020,291 -0.14(-1.48%)
Sep 18, 2013 9.599 9.780 9.549 9.578 0 -0.03(-0.30%)
Sep 17, 2013 9.407 9.613 9.294 9.606 0 +0.18(+1.88%)
Sep 16, 2013 9.414 9.464 9.386 9.428 0 +0.04(+0.45%)
Sep 13, 2013 9.343 9.393 9.201 9.386 0 +0.09(+0.92%)
Sep 12, 2013 9.336 9.407 9.258 9.301 0 -0.07(-0.76%)
Sep 11, 2013 9.471 9.500 9.372 9.372 0 -0.11(-1.12%)
Sep 10, 2013 9.450 9.507 9.357 9.478 510,759 +0.06(+0.60%)
Sep 09, 2013 9.343 9.428 9.272 9.421 0 +0.09(+0.91%)
Sep 06, 2013 9.365 9.397 9.144 9.336 0 +0.01(+0.15%)
Sep 05, 2013 9.151 9.343 9.123 9.322 950,685 +0.23(+2.50%)
Sep 04, 2013 9.073 9.194 9.045 9.095 0 +0.03(+0.31%)
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.