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

Cvb Financial Corp (NQ: CVBF )

18.57 +0.45 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2005 6.879 6.940 6.821 6.913 236,213 +0.00(+0.05%)
Dec 29, 2005 6.954 6.978 6.910 6.910 233,508 -0.10(-1.36%)
Dec 28, 2005 6.974 7.018 6.903 7.005 155,829 +0.08(+1.13%)
Dec 27, 2005 7.022 7.066 6.876 6.927 257,834 -0.06(-0.83%)
Dec 23, 2005 7.008 7.063 6.961 6.984 297,368 +0.09(+1.33%)
Dec 22, 2005 6.893 6.927 6.859 6.893 247,086 -0.01(-0.15%)
Dec 21, 2005 6.821 6.920 6.821 6.903 140,892 +0.06(+0.90%)
Dec 20, 2005 6.889 6.920 6.807 6.841 227,893 -0.05(-0.69%)
Dec 19, 2005 6.974 6.974 6.838 6.889 185,053 -0.13(-1.89%)
Dec 16, 2005 6.940 7.049 6.899 7.022 804,767 +0.08(+1.18%)
Dec 15, 2005 7.039 7.042 6.855 6.940 345,632 -0.14(-1.97%)
Dec 14, 2005 6.978 7.080 6.964 7.080 109,693 +0.12(+1.76%)
Dec 13, 2005 6.930 6.978 6.899 6.957 247,415 +0.00(+0.00%)
Dec 12, 2005 7.015 7.063 6.903 6.957 258,568 -0.06(-0.82%)
Dec 09, 2005 6.903 7.046 6.855 7.015 200,439 +0.15(+2.23%)
Dec 08, 2005 6.835 7.029 6.807 6.862 210,378 -0.01(-0.10%)
Dec 07, 2005 6.950 6.988 6.814 6.869 256,979 -0.09(-1.22%)
Dec 06, 2005 7.100 7.121 6.947 6.954 222,795 -0.08(-1.16%)
Dec 05, 2005 7.080 7.124 6.964 7.035 239,654 -0.10(-1.34%)
Dec 02, 2005 7.138 7.148 7.025 7.131 250,356 -0.00(-0.05%)
Dec 01, 2005 6.930 7.148 6.913 7.134 557,729 +0.28(+4.07%)
Nov 30, 2005 6.964 7.063 6.818 6.855 265,591 -0.09(-1.27%)
Nov 29, 2005 6.807 6.950 6.807 6.944 192,882 +0.14(+2.05%)
Nov 28, 2005 6.974 7.029 6.794 6.804 200,067 -0.21(-2.96%)
Nov 25, 2005 6.944 7.012 6.855 7.012 69,932 +0.10(+1.48%)
Nov 23, 2005 6.950 7.005 6.787 6.910 310,880 -0.06(-0.83%)
Nov 22, 2005 6.940 7.005 6.879 6.967 138,351 +0.01(+0.15%)
Nov 21, 2005 6.910 6.978 6.845 6.957 112,065 +0.05(+0.69%)
Nov 18, 2005 6.872 6.920 6.797 6.910 174,766 +0.14(+2.01%)
Nov 17, 2005 6.508 6.773 6.508 6.773 92,223 +0.27(+4.08%)
Nov 16, 2005 6.607 6.647 6.436 6.508 128,423 -0.10(-1.54%)
Nov 15, 2005 6.746 6.797 6.579 6.610 150,811 -0.14(-2.02%)
Nov 14, 2005 6.933 6.961 6.712 6.746 166,086 -0.16(-2.27%)
Nov 11, 2005 6.862 6.978 6.862 6.903 113,043 +0.01(+0.15%)
Nov 10, 2005 6.879 6.971 6.719 6.893 266,011 +0.04(+0.55%)
Nov 09, 2005 6.790 6.906 6.729 6.855 126,012 +0.07(+1.10%)
Nov 08, 2005 6.770 6.824 6.705 6.780 95,702 -0.04(-0.60%)
Nov 07, 2005 6.804 6.824 6.736 6.821 144,996 +0.05(+0.70%)
Nov 04, 2005 6.773 6.804 6.683 6.773 118,545 +0.04(+0.61%)
Nov 03, 2005 6.719 6.807 6.716 6.733 162,257 -0.05(-0.75%)
Nov 02, 2005 6.613 6.801 6.590 6.784 174,507 +0.17(+2.52%)
Nov 01, 2005 6.647 6.709 6.569 6.617 116,202 -0.07(-1.12%)
Oct 31, 2005 6.505 6.733 6.450 6.692 320,023 +0.16(+2.40%)
Oct 28, 2005 6.409 6.569 6.375 6.535 187,453 +0.20(+3.23%)
Oct 27, 2005 6.409 6.505 6.331 6.331 137,186 -0.08(-1.22%)
Oct 26, 2005 6.494 6.620 6.392 6.409 176,451 -0.10(-1.52%)
Oct 25, 2005 6.470 6.535 6.406 6.508 217,093 -0.02(-0.26%)
Oct 24, 2005 6.331 6.532 6.331 6.525 287,014 +0.20(+3.12%)
Oct 21, 2005 6.120 6.423 6.120 6.328 217,770 +0.08(+1.25%)
Oct 20, 2005 6.212 6.328 6.130 6.249 188,508 -0.07(-1.08%)
Oct 19, 2005 5.977 6.328 5.957 6.317 209,497 +0.31(+5.10%)
Oct 18, 2005 6.181 6.188 5.997 6.011 147,219 -0.15(-2.43%)
Oct 17, 2005 6.253 6.259 6.025 6.161 144,161 -0.02(-0.33%)
Oct 14, 2005 6.157 6.239 6.045 6.181 169,108 +0.07(+1.11%)
Oct 13, 2005 5.991 6.123 5.878 6.113 247,834 +0.16(+2.69%)
Oct 12, 2005 5.939 6.140 5.861 5.953 241,962 +0.04(+0.69%)
Oct 11, 2005 5.939 6.086 5.905 5.912 301,493 -0.05(-0.86%)
Oct 10, 2005 6.117 6.117 5.936 5.963 163,310 -0.10(-1.68%)
Oct 07, 2005 6.076 6.113 5.997 6.065 130,073 +0.02(+0.28%)
Oct 06, 2005 5.991 6.144 5.916 6.048 344,434 +0.02(+0.40%)
Oct 05, 2005 6.297 6.297 6.025 6.025 218,790 -0.19(-3.07%)
Oct 04, 2005 6.324 6.416 6.215 6.215 152,907 -0.08(-1.30%)
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.