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 (%)
Feb 27, 2004 4.863 4.896 4.751 4.760 75,278 -0.06(-1.26%)
Feb 26, 2004 4.769 4.863 4.769 4.821 82,669 -0.02(-0.34%)
Feb 25, 2004 4.688 4.837 4.688 4.837 57,759 +0.04(+0.83%)
Feb 24, 2004 4.688 4.863 4.676 4.798 71,994 +0.04(+0.89%)
Feb 23, 2004 4.851 4.851 4.747 4.755 144,261 -0.01(-0.15%)
Feb 20, 2004 4.851 4.851 4.681 4.763 103,474 +0.04(+0.90%)
Feb 19, 2004 4.875 4.875 4.681 4.720 190,250 -0.09(-1.95%)
Feb 18, 2004 4.854 4.854 4.697 4.814 98,546 +0.02(+0.44%)
Feb 17, 2004 4.641 4.805 4.641 4.793 88,418 +0.12(+2.50%)
Feb 13, 2004 4.678 4.753 4.676 4.676 121,814 -0.03(-0.55%)
Feb 12, 2004 4.678 4.840 4.678 4.702 48,999 -0.11(-2.38%)
Feb 11, 2004 4.699 4.851 4.699 4.816 74,457 -0.07(-1.44%)
Feb 10, 2004 4.678 4.898 4.678 4.886 110,317 +0.18(+3.77%)
Feb 09, 2004 4.776 4.776 4.690 4.709 83,491 -0.03(-0.69%)
Feb 06, 2004 4.683 4.767 4.634 4.741 111,139 +0.09(+1.91%)
Feb 05, 2004 4.676 4.725 4.629 4.653 102,379 +0.02(+0.51%)
Feb 04, 2004 4.655 4.695 4.629 4.629 333,964 -0.04(-0.75%)
Feb 03, 2004 4.667 4.699 4.664 4.664 140,976 -0.00(-0.05%)
Feb 02, 2004 4.653 4.716 4.641 4.667 99,094 -0.01(-0.20%)
Jan 30, 2004 4.781 4.781 4.676 4.676 69,804 -0.01(-0.15%)
Jan 29, 2004 4.709 4.760 4.676 4.683 101,558 -0.01(-0.25%)
Jan 28, 2004 4.779 4.798 4.676 4.695 111,139 +0.02(+0.40%)
Jan 27, 2004 4.769 4.819 4.676 4.676 91,155 -0.11(-2.34%)
Jan 26, 2004 4.685 4.793 4.515 4.788 148,367 +0.11(+2.35%)
Jan 23, 2004 4.508 4.678 4.491 4.678 124,552 +0.21(+4.76%)
Jan 22, 2004 4.734 4.734 4.466 4.466 127,289 -0.21(-4.55%)
Jan 21, 2004 4.790 4.790 4.639 4.678 225,563 -0.09(-1.86%)
Jan 20, 2004 4.706 4.769 4.589 4.767 189,429 +0.12(+2.51%)
Jan 16, 2004 4.732 4.793 4.608 4.650 96,630 -0.03(-0.55%)
Jan 15, 2004 4.643 4.676 4.582 4.676 75,043 +0.01(+0.20%)
Jan 14, 2004 4.699 4.699 4.561 4.667 80,044 +0.08(+1.68%)
Jan 13, 2004 4.676 4.676 4.559 4.589 88,495 -0.07(-1.43%)
Jan 12, 2004 4.526 4.656 4.526 4.656 116,430 +0.07(+1.60%)
Jan 09, 2004 4.594 4.608 4.559 4.582 135,647 -0.02(-0.51%)
Jan 08, 2004 4.540 4.617 4.489 4.606 190,365 +0.07(+1.44%)
Jan 07, 2004 4.407 4.547 4.407 4.540 149,427 +0.12(+2.70%)
Jan 06, 2004 4.524 4.557 4.421 4.421 102,926 -0.10(-2.22%)
Jan 05, 2004 4.480 4.596 4.442 4.522 133,585 +0.07(+1.58%)
Jan 02, 2004 4.466 4.641 4.437 4.451 117,708 -0.06(-1.30%)
Dec 31, 2003 4.699 4.720 4.489 4.510 242,808 -0.19(-4.13%)
Dec 30, 2003 4.933 4.933 4.653 4.704 167,825 +0.07(+1.43%)
Dec 29, 2003 4.514 4.638 4.502 4.638 246,107 +0.12(+2.68%)
Dec 26, 2003 4.438 4.527 4.438 4.517 38,660 +0.05(+1.19%)
Dec 24, 2003 4.463 4.495 4.419 4.463 75,793 -0.10(-2.28%)
Dec 23, 2003 4.529 4.570 4.434 4.568 131,021 +0.10(+2.33%)
Dec 22, 2003 4.470 4.512 4.404 4.463 90,825 +0.03(+0.62%)
Dec 19, 2003 4.525 4.527 4.364 4.436 217,875 +0.01(+0.34%)
Dec 18, 2003 4.548 4.548 4.357 4.421 140,103 -0.00(-0.06%)
Dec 17, 2003 4.389 4.467 4.389 4.423 52,074 -0.08(-1.83%)
Dec 16, 2003 4.393 4.506 4.393 4.506 174,454 +0.11(+2.42%)
Dec 15, 2003 4.570 4.602 4.389 4.400 156,911 -0.13(-2.82%)
Dec 12, 2003 4.429 4.561 4.429 4.527 104,944 +0.04(+0.90%)
Dec 11, 2003 4.434 4.568 4.412 4.487 296,297 +0.05(+1.10%)
Dec 10, 2003 4.368 4.476 4.368 4.438 142,870 -0.03(-0.57%)
Dec 09, 2003 4.485 4.485 4.391 4.463 213,120 -0.01(-0.28%)
Dec 08, 2003 4.255 4.487 4.255 4.476 944,680 +0.16(+3.79%)
Dec 05, 2003 4.438 4.357 4.306 4.312 95,161 -0.13(-2.82%)
Dec 04, 2003 4.415 4.440 4.304 4.438 153,752 +0.11(+2.60%)
Dec 03, 2003 4.268 4.432 4.253 4.325 159,753 +0.01(+0.30%)
Dec 02, 2003 4.442 4.442 4.312 4.312 109,768 -0.13(-2.83%)
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.