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

Cvb Financial Corp (NQ: CVBF )

18.20 -0.37 (-1.99%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 5.803 5.871 5.718 5.844 337,373 +0.06(+1.00%)
Apr 28, 2005 5.786 5.885 5.780 5.786 308,710 -0.04(-0.70%)
Apr 27, 2005 5.786 5.875 5.752 5.827 486,144 +0.04(+0.65%)
Apr 26, 2005 5.967 6.048 5.790 5.790 323,490 -0.23(-3.79%)
Apr 25, 2005 5.854 6.065 5.837 6.018 230,763 +0.16(+2.73%)
Apr 22, 2005 5.997 6.025 5.780 5.858 331,276 -0.11(-1.83%)
Apr 21, 2005 5.926 6.062 5.922 5.967 270,195 +0.04(+0.69%)
Apr 20, 2005 6.123 6.123 5.922 5.926 194,570 -0.25(-4.02%)
Apr 19, 2005 6.113 6.202 6.001 6.174 247,406 +0.13(+2.14%)
Apr 18, 2005 6.004 6.113 5.926 6.045 262,538 +0.12(+1.95%)
Apr 15, 2005 6.082 6.144 5.922 5.929 201,980 -0.11(-1.86%)
Apr 14, 2005 6.093 6.157 6.042 6.042 229,844 -0.09(-1.39%)
Apr 13, 2005 6.328 6.362 6.123 6.127 174,968 -0.16(-2.54%)
Apr 12, 2005 6.212 6.351 6.127 6.287 281,444 +0.07(+1.21%)
Apr 11, 2005 6.164 6.246 6.052 6.212 218,012 +0.11(+1.78%)
Apr 08, 2005 6.270 6.270 6.089 6.103 155,627 -0.18(-2.92%)
Apr 07, 2005 6.198 6.324 6.174 6.287 142,782 +0.03(+0.49%)
Apr 06, 2005 6.191 6.307 6.191 6.256 174,759 +0.10(+1.55%)
Apr 05, 2005 6.042 6.212 6.042 6.161 183,241 +0.07(+1.17%)
Apr 04, 2005 5.967 6.154 5.953 6.089 175,931 +0.03(+0.45%)
Apr 01, 2005 6.212 6.293 5.963 6.062 174,700 -0.11(-1.82%)
Mar 31, 2005 6.365 6.413 6.079 6.174 459,444 -0.12(-1.95%)
Mar 30, 2005 6.113 6.300 6.059 6.297 225,851 +0.22(+3.58%)
Mar 29, 2005 6.086 6.144 5.997 6.079 399,098 +0.01(+0.11%)
Mar 28, 2005 6.069 6.099 6.042 6.072 162,696 +0.04(+0.62%)
Mar 24, 2005 6.048 6.127 6.018 6.035 160,377 +0.04(+0.74%)
Mar 23, 2005 5.974 6.042 5.974 5.991 231,762 -0.00(-0.06%)
Mar 22, 2005 6.195 6.321 5.974 5.994 197,169 -0.22(-3.51%)
Mar 21, 2005 6.290 6.345 6.137 6.212 164,652 +0.02(+0.33%)
Mar 18, 2005 6.321 6.368 6.181 6.191 495,141 -0.12(-1.83%)
Mar 17, 2005 6.311 6.379 6.225 6.307 159,251 +0.02(+0.38%)
Mar 16, 2005 6.341 6.372 6.280 6.283 132,870 -0.03(-0.43%)
Mar 15, 2005 6.433 6.511 6.304 6.311 195,959 -0.07(-1.12%)
Mar 14, 2005 6.314 6.450 6.314 6.382 166,231 +0.01(+0.11%)
Mar 11, 2005 6.389 6.396 6.317 6.375 140,634 -0.01(-0.21%)
Mar 10, 2005 6.372 6.515 6.331 6.389 251,771 -0.03(-0.48%)
Mar 09, 2005 6.518 6.518 6.389 6.419 124,106 -0.10(-1.51%)
Mar 08, 2005 6.627 6.627 6.515 6.518 170,873 -0.02(-0.36%)
Mar 07, 2005 6.685 6.685 6.484 6.542 312,619 -0.11(-1.59%)
Mar 04, 2005 6.556 6.719 6.467 6.647 224,036 +0.16(+2.52%)
Mar 03, 2005 6.569 6.596 6.467 6.484 143,861 +0.03(+0.47%)
Mar 02, 2005 6.447 6.624 6.433 6.453 125,055 -0.01(-0.11%)
Mar 01, 2005 6.379 6.511 6.365 6.460 193,004 +0.10(+1.50%)
Feb 28, 2005 6.501 6.579 6.297 6.365 246,814 -0.20(-3.06%)
Feb 25, 2005 6.321 6.566 6.321 6.566 192,929 +0.16(+2.55%)
Feb 24, 2005 6.328 6.419 6.208 6.402 129,737 +0.09(+1.35%)
Feb 23, 2005 6.300 6.365 6.219 6.317 286,530 +0.07(+1.14%)
Feb 22, 2005 6.481 6.491 6.219 6.246 266,980 -0.24(-3.67%)
Feb 18, 2005 6.532 6.566 6.467 6.484 174,538 +0.00(+0.00%)
Feb 17, 2005 6.559 6.661 6.467 6.484 142,133 -0.15(-2.31%)
Feb 16, 2005 6.552 6.685 6.508 6.637 150,745 +0.03(+0.52%)
Feb 15, 2005 6.569 6.668 6.487 6.603 171,494 -0.00(-0.05%)
Feb 14, 2005 6.746 6.746 6.556 6.607 119,652 -0.12(-1.72%)
Feb 11, 2005 6.586 6.743 6.474 6.722 179,349 +0.15(+2.33%)
Feb 10, 2005 6.556 6.651 6.443 6.569 144,300 +0.06(+0.94%)
Feb 09, 2005 6.726 6.736 6.467 6.508 225,987 -0.19(-2.85%)
Feb 08, 2005 6.773 6.801 6.682 6.699 205,351 -0.01(-0.10%)
Feb 07, 2005 6.807 6.845 6.685 6.705 505,979 -0.10(-1.50%)
Feb 04, 2005 6.593 6.807 6.593 6.807 232,526 +0.18(+2.67%)
Feb 03, 2005 6.651 6.651 6.556 6.630 211,354 +0.04(+0.57%)
Feb 02, 2005 6.596 6.613 6.494 6.593 146,129 +0.02(+0.26%)
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.