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 (%)
Apr 30, 2008 6.798 6.856 6.675 6.716 995,624 -0.05(-0.69%)
Apr 29, 2008 6.874 6.950 6.734 6.763 1,842,757 -0.07(-1.03%)
Apr 28, 2008 6.657 6.921 6.599 6.833 1,833,294 +0.19(+2.91%)
Apr 25, 2008 6.617 6.704 6.464 6.640 1,045,006 +0.06(+0.98%)
Apr 24, 2008 6.154 6.640 6.084 6.576 1,727,141 +0.44(+7.15%)
Apr 23, 2008 6.312 6.383 6.008 6.137 1,343,883 -0.13(-2.15%)
Apr 22, 2008 6.306 6.353 6.055 6.271 1,455,629 +0.00(+0.00%)
Apr 21, 2008 6.464 6.476 5.909 6.271 1,788,261 -0.13(-2.10%)
Apr 18, 2008 6.172 6.581 6.137 6.406 2,459,881 +0.39(+6.41%)
Apr 17, 2008 5.780 6.067 5.616 6.020 2,207,920 +0.29(+5.00%)
Apr 16, 2008 5.844 5.884 5.645 5.733 1,593,030 +0.02(+0.31%)
Apr 15, 2008 5.616 5.786 5.575 5.716 789,495 +0.16(+2.95%)
Apr 14, 2008 5.721 5.727 5.528 5.552 652,647 -0.18(-3.16%)
Apr 11, 2008 5.798 5.926 5.721 5.733 877,431 -0.15(-2.49%)
Apr 10, 2008 5.803 6.032 5.716 5.879 1,125,962 +0.09(+1.52%)
Apr 09, 2008 6.055 6.113 5.751 5.792 1,172,713 -0.25(-4.07%)
Apr 08, 2008 6.049 6.090 5.932 6.037 1,103,700 -0.07(-1.15%)
Apr 07, 2008 6.149 6.236 6.008 6.108 496,634 +0.01(+0.19%)
Apr 04, 2008 6.277 6.277 6.061 6.096 580,290 -0.15(-2.34%)
Apr 03, 2008 6.254 6.359 6.172 6.242 673,016 -0.08(-1.30%)
Apr 02, 2008 6.400 6.435 6.225 6.324 695,075 -0.06(-1.01%)
Apr 01, 2008 6.219 6.494 6.219 6.388 1,188,559 +0.30(+4.90%)
Mar 31, 2008 5.961 6.330 5.961 6.090 1,348,965 +0.13(+2.26%)
Mar 28, 2008 6.149 6.184 5.955 5.955 601,963 -0.20(-3.23%)
Mar 27, 2008 6.330 6.371 6.090 6.154 913,172 -0.16(-2.50%)
Mar 26, 2008 6.494 6.535 6.201 6.312 614,757 -0.15(-2.26%)
Mar 25, 2008 6.383 6.494 6.172 6.459 778,844 +0.06(+0.91%)
Mar 24, 2008 6.260 6.669 6.207 6.400 1,497,911 +0.06(+0.92%)
Mar 21, 2008 6.067 6.359 5.973 6.342 3,026,870 +0.00(+0.00%)
Mar 20, 2008 6.067 6.359 5.973 6.342 3,026,870 +0.37(+6.27%)
Mar 19, 2008 5.967 6.137 5.833 5.967 2,034,562 +0.05(+0.89%)
Mar 18, 2008 5.798 5.996 5.616 5.915 1,521,830 +0.26(+4.66%)
Mar 17, 2008 5.306 5.774 5.242 5.651 1,553,795 +0.20(+3.65%)
Mar 14, 2008 5.622 5.710 5.370 5.452 2,165,418 -0.11(-2.00%)
Mar 13, 2008 5.324 5.645 5.183 5.564 1,689,575 +0.15(+2.70%)
Mar 12, 2008 5.634 5.891 5.411 5.417 2,086,904 -0.21(-3.74%)
Mar 11, 2008 5.318 5.628 5.259 5.628 2,680,081 +0.49(+9.44%)
Mar 10, 2008 5.207 5.300 5.078 5.142 1,029,430 -0.05(-0.90%)
Mar 07, 2008 4.914 5.283 4.914 5.189 1,173,382 +0.25(+4.97%)
Mar 06, 2008 5.195 5.212 4.943 4.943 774,625 -0.29(-5.48%)
Mar 05, 2008 5.289 5.376 5.183 5.230 975,358 -0.02(-0.33%)
Mar 04, 2008 5.277 5.335 5.119 5.248 1,373,841 -0.10(-1.86%)
Mar 03, 2008 5.382 5.482 5.224 5.347 854,477 -0.03(-0.54%)
Feb 29, 2008 5.558 5.616 5.329 5.376 1,189,506 -0.24(-4.27%)
Feb 28, 2008 5.885 5.885 5.575 5.616 1,297,529 -0.33(-5.51%)
Feb 27, 2008 5.838 6.002 5.809 5.944 1,166,850 +0.04(+0.59%)
Feb 26, 2008 5.862 6.049 5.862 5.909 918,076 -0.01(-0.10%)
Feb 25, 2008 5.768 5.944 5.669 5.915 987,341 +0.13(+2.33%)
Feb 22, 2008 5.762 5.909 5.523 5.780 1,398,632 +0.04(+0.61%)
Feb 21, 2008 5.985 6.090 5.727 5.745 938,744 -0.30(-5.03%)
Feb 20, 2008 5.798 6.137 5.798 6.049 815,154 +0.20(+3.40%)
Feb 19, 2008 5.996 6.032 5.809 5.850 984,836 -0.04(-0.70%)
Feb 18, 2008 6.113 6.137 5.809 5.891 1,689,510 +0.00(+0.00%)
Feb 15, 2008 6.113 6.137 5.809 5.891 1,689,510 +0.02(+0.30%)
Feb 14, 2008 6.172 6.195 5.856 5.874 1,230,703 -0.27(-4.47%)
Feb 13, 2008 6.160 6.195 5.915 6.149 1,141,914 +0.07(+1.16%)
Feb 12, 2008 6.072 6.213 5.985 6.078 1,029,064 +0.13(+2.26%)
Feb 11, 2008 6.008 6.137 5.874 5.944 1,106,931 -0.09(-1.45%)
Feb 08, 2008 6.084 6.248 5.792 6.032 1,912,251 -0.07(-1.15%)
Feb 07, 2008 5.868 6.283 5.815 6.102 970,462 +0.20(+3.47%)
Feb 06, 2008 6.026 6.184 5.803 5.897 784,132 -0.07(-1.18%)
Feb 05, 2008 6.195 6.400 5.944 5.967 1,029,914 -0.34(-5.38%)
Feb 04, 2008 6.523 6.546 6.225 6.306 971,006 -0.25(-3.75%)
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.