Skip to main content

Cvb Financial Corp (NQ: CVBF )

16.08 -0.15 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.47 26.82 25.96 26.78 929,258 +0.34(+1.27%)
Nov 29, 2022 26.26 26.51 26.16 26.44 438,292 +0.22(+0.85%)
Nov 28, 2022 26.38 26.46 26.00 26.22 521,733 -0.24(-0.92%)
Nov 25, 2022 26.44 26.52 26.34 26.46 140,932 +0.17(+0.64%)
Nov 23, 2022 26.53 26.62 26.25 26.29 343,223 -0.26(-0.98%)
Nov 22, 2022 26.37 26.66 26.27 26.55 483,925 +0.32(+1.21%)
Nov 21, 2022 25.95 26.32 25.89 26.23 506,588 +0.30(+1.15%)
Nov 18, 2022 25.90 26.07 25.70 25.94 755,377 +0.39(+1.53%)
Nov 17, 2022 25.22 25.55 25.12 25.54 865,742 +0.12(+0.48%)
Nov 16, 2022 25.80 25.85 25.22 25.42 793,795 -0.40(-1.55%)
Nov 15, 2022 26.13 26.33 25.76 25.82 909,934 -0.09(-0.36%)
Nov 14, 2022 26.33 26.53 25.90 25.92 834,238 -0.36(-1.39%)
Nov 11, 2022 27.10 27.31 26.21 26.28 797,546 -0.75(-2.76%)
Nov 10, 2022 26.84 27.25 26.52 27.03 784,084 +0.64(+2.44%)
Nov 09, 2022 26.31 26.58 26.26 26.38 456,148 +0.00(+0.00%)
Nov 08, 2022 26.45 26.72 26.22 26.38 397,737 -0.03(-0.11%)
Nov 07, 2022 26.56 26.75 26.29 26.41 369,784 -0.13(-0.49%)
Nov 04, 2022 26.06 26.54 26.06 26.54 432,311 +0.63(+2.45%)
Nov 03, 2022 25.81 26.00 25.52 25.91 427,660 -0.02(-0.07%)
Nov 02, 2022 26.20 26.41 25.78 25.93 741,334 -0.40(-1.52%)
Nov 01, 2022 26.81 26.82 26.32 26.33 589,192 -0.49(-1.81%)
Oct 31, 2022 26.42 26.86 26.42 26.81 763,248 +0.22(+0.84%)
Oct 28, 2022 26.16 26.60 25.95 26.59 691,695 +0.60(+2.30%)
Oct 27, 2022 25.63 26.24 25.63 25.99 595,582 +0.55(+2.16%)
Oct 26, 2022 25.39 25.67 25.19 25.44 576,075 +0.15(+0.59%)
Oct 25, 2022 24.83 25.34 24.83 25.29 777,535 +0.38(+1.54%)
Oct 24, 2022 24.61 24.97 24.46 24.91 829,834 +0.49(+2.03%)
Oct 21, 2022 25.33 25.53 23.85 24.41 1,908,276 -1.26(-4.91%)
Oct 20, 2022 26.27 26.37 25.53 25.67 1,137,118 +0.05(+0.18%)
Oct 19, 2022 25.56 25.95 25.24 25.63 891,488 -0.21(-0.80%)
Oct 18, 2022 26.02 26.26 25.68 25.83 827,062 -0.06(-0.22%)
Oct 17, 2022 25.54 25.94 25.51 25.89 767,477 +0.59(+2.32%)
Oct 14, 2022 25.89 26.17 25.23 25.30 632,859 -0.41(-1.60%)
Oct 13, 2022 24.63 25.79 24.51 25.71 757,394 +0.92(+3.73%)
Oct 12, 2022 24.72 25.15 24.55 24.79 722,619 +0.05(+0.19%)
Oct 11, 2022 24.56 24.94 24.53 24.74 680,004 +0.14(+0.57%)
Oct 10, 2022 24.45 24.75 24.44 24.60 436,210 +0.27(+1.11%)
Oct 07, 2022 24.56 24.56 24.20 24.33 718,428 -0.27(-1.10%)
Oct 06, 2022 24.45 24.73 24.41 24.60 515,755 -0.02(-0.08%)
Oct 05, 2022 24.51 24.71 24.40 24.62 461,324 -0.17(-0.68%)
Oct 04, 2022 24.20 24.79 24.20 24.79 811,147 +0.79(+3.31%)
Oct 03, 2022 23.71 24.04 23.45 23.99 681,283 +0.54(+2.29%)
Sep 30, 2022 23.67 24.00 23.43 23.46 749,408 -0.18(-0.75%)
Sep 29, 2022 23.93 24.01 23.48 23.63 572,993 -0.46(-1.92%)
Sep 28, 2022 24.03 24.40 23.85 24.10 810,700 +0.06(+0.27%)
Sep 27, 2022 24.31 24.52 23.77 24.03 681,881 -0.31(-1.26%)
Sep 26, 2022 24.17 24.58 24.17 24.34 692,108 -0.03(-0.11%)
Sep 23, 2022 24.40 24.47 24.11 24.36 728,154 -0.29(-1.17%)
Sep 22, 2022 24.91 24.93 24.47 24.65 595,352 +0.00(+0.00%)
Sep 21, 2022 24.98 25.20 24.64 24.65 624,348 -0.27(-1.08%)
Sep 20, 2022 24.62 24.99 24.57 24.92 501,566 +0.23(+0.94%)
Sep 19, 2022 24.14 24.91 24.14 24.69 730,492 +0.44(+1.80%)
Sep 16, 2022 23.83 24.29 23.61 24.25 2,163,900 +0.20(+0.85%)
Sep 15, 2022 23.72 24.19 23.62 24.05 614,908 +0.30(+1.25%)
Sep 14, 2022 23.86 23.90 23.61 23.75 651,703 -0.05(-0.19%)
Sep 13, 2022 23.83 23.97 23.57 23.80 759,243 -0.22(-0.93%)
Sep 12, 2022 23.86 24.09 23.77 24.02 520,075 +0.19(+0.78%)
Sep 09, 2022 23.73 23.96 23.62 23.84 435,079 +0.26(+1.10%)
Sep 08, 2022 23.36 23.67 23.17 23.58 515,239 +0.15(+0.63%)
Sep 07, 2022 23.15 23.47 23.13 23.43 608,723 +0.24(+1.04%)
Sep 06, 2022 23.66 23.69 22.90 23.19 624,601 -0.47(-2.00%)
Sep 02, 2022 24.03 24.16 23.47 23.66 447,059 -0.21(-0.89%)
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.