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

Cvb Financial Corp (NQ: CVBF )

17.73 +0.09 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 30, 2007 7.032 7.090 6.903 6.962 435,234 -0.11(-1.57%)
Mar 29, 2007 7.044 7.114 6.944 7.073 359,809 +0.05(+0.75%)
Mar 28, 2007 6.973 7.044 6.903 7.020 1,066,039 +0.01(+0.17%)
Mar 27, 2007 7.038 7.049 7.003 7.008 253,153 -0.06(-0.91%)
Mar 26, 2007 7.079 7.149 6.985 7.073 183,745 -0.02(-0.25%)
Mar 23, 2007 7.073 7.125 7.055 7.090 161,604 +0.00(+0.00%)
Mar 22, 2007 7.207 7.219 7.044 7.090 268,681 -0.08(-1.14%)
Mar 21, 2007 6.897 7.184 6.897 7.172 387,551 +0.23(+3.37%)
Mar 20, 2007 6.880 6.950 6.862 6.938 196,310 +0.04(+0.59%)
Mar 19, 2007 6.938 6.979 6.868 6.897 331,652 +0.02(+0.26%)
Mar 16, 2007 6.932 6.956 6.851 6.880 903,671 -0.06(-0.93%)
Mar 15, 2007 6.851 6.950 6.839 6.944 387,734 +0.11(+1.54%)
Mar 14, 2007 6.657 6.862 6.646 6.839 427,557 +0.16(+2.36%)
Mar 13, 2007 7.038 6.997 6.657 6.681 734,455 -0.36(-5.07%)
Mar 12, 2007 7.067 7.073 6.997 7.038 305,037 +0.00(+0.00%)
Mar 09, 2007 7.073 7.090 6.962 7.038 326,786 +0.04(+0.50%)
Mar 08, 2007 7.038 7.166 6.991 7.003 388,117 +0.04(+0.50%)
Mar 07, 2007 7.061 7.073 6.944 6.968 327,685 -0.11(-1.57%)
Mar 06, 2007 6.856 7.108 6.856 7.079 527,100 +0.28(+4.13%)
Mar 05, 2007 6.991 7.114 6.780 6.798 742,082 -0.22(-3.09%)
Mar 02, 2007 7.090 7.196 7.003 7.014 563,125 -0.13(-1.80%)
Mar 01, 2007 7.137 7.278 7.079 7.143 512,791 -0.04(-0.49%)
Feb 28, 2007 7.225 7.324 7.143 7.178 595,645 -0.02(-0.32%)
Feb 27, 2007 7.313 7.342 7.172 7.202 620,926 -0.16(-2.15%)
Feb 26, 2007 7.348 7.371 7.254 7.359 388,018 +0.04(+0.48%)
Feb 23, 2007 7.389 7.436 7.283 7.324 224,816 -0.10(-1.34%)
Feb 22, 2007 7.389 7.424 7.313 7.424 270,414 +0.03(+0.40%)
Feb 21, 2007 7.359 7.418 7.330 7.395 196,917 -0.02(-0.32%)
Feb 20, 2007 7.319 7.465 7.283 7.418 294,469 +0.06(+0.79%)
Feb 16, 2007 7.324 7.395 7.301 7.359 248,393 +0.04(+0.48%)
Feb 15, 2007 7.418 7.436 7.313 7.324 205,726 -0.09(-1.26%)
Feb 14, 2007 7.283 7.453 7.283 7.418 438,665 +0.11(+1.44%)
Feb 13, 2007 7.342 7.342 7.272 7.313 427,504 -0.01(-0.08%)
Feb 12, 2007 7.301 7.336 7.254 7.319 295,335 +0.03(+0.40%)
Feb 09, 2007 7.295 7.301 7.248 7.289 534,014 -0.04(-0.48%)
Feb 08, 2007 7.324 7.336 7.278 7.324 351,609 +0.01(+0.08%)
Feb 07, 2007 7.272 7.354 7.225 7.319 337,042 -0.01(-0.16%)
Feb 06, 2007 7.278 7.348 7.225 7.330 516,574 +0.07(+0.97%)
Feb 05, 2007 7.342 7.348 7.225 7.260 542,499 -0.14(-1.90%)
Feb 02, 2007 7.324 7.447 7.283 7.400 459,385 +0.10(+1.36%)
Feb 01, 2007 7.348 7.354 7.242 7.301 507,782 -0.01(-0.16%)
Jan 31, 2007 7.313 7.359 7.237 7.313 578,490 -0.02(-0.32%)
Jan 30, 2007 7.301 7.336 7.184 7.336 454,032 +0.05(+0.72%)
Jan 29, 2007 7.254 7.283 7.231 7.283 560,077 +0.01(+0.08%)
Jan 26, 2007 7.248 7.313 7.184 7.278 494,861 +0.07(+0.97%)
Jan 25, 2007 7.307 7.313 7.114 7.207 484,286 -0.09(-1.28%)
Jan 24, 2007 7.143 7.319 7.143 7.301 902,466 +0.16(+2.21%)
Jan 23, 2007 7.137 7.149 7.044 7.143 480,744 +0.01(+0.08%)
Jan 22, 2007 7.202 7.260 7.026 7.137 543,532 -0.09(-1.29%)
Jan 19, 2007 7.283 7.377 7.108 7.231 625,017 -0.05(-0.64%)
Jan 18, 2007 7.424 7.459 7.242 7.278 442,453 -0.16(-2.20%)
Jan 17, 2007 7.512 7.512 7.424 7.441 270,235 -0.06(-0.78%)
Jan 16, 2007 7.687 7.728 7.482 7.500 529,163 -0.19(-2.51%)
Jan 12, 2007 7.640 7.746 7.617 7.693 225,645 +0.03(+0.38%)
Jan 11, 2007 7.722 7.728 7.605 7.664 313,562 +0.02(+0.31%)
Jan 10, 2007 7.646 7.705 7.547 7.640 349,725 +0.01(+0.15%)
Jan 09, 2007 7.629 7.675 7.500 7.629 398,423 -0.01(-0.15%)
Jan 08, 2007 7.740 7.740 7.553 7.640 380,871 -0.08(-1.06%)
Jan 05, 2007 7.775 7.822 7.660 7.722 548,322 -0.11(-1.35%)
Jan 04, 2007 7.874 7.904 7.740 7.828 488,421 -0.05(-0.67%)
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.