Skip to main content

Cvb Financial Corp (NQ: CVBF )

18.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.66 11.83 11.10 11.12 2,204,262 -0.40(-3.43%)
May 05, 2023 11.73 12.08 11.18 11.51 3,088,510 +0.25(+2.26%)
May 04, 2023 11.73 11.84 10.96 11.26 3,602,786 -1.09(-8.84%)
May 03, 2023 12.45 12.88 12.30 12.35 2,499,919 -0.13(-1.06%)
May 02, 2023 13.61 13.61 12.23 12.48 2,318,897 -1.21(-8.87%)
May 01, 2023 14.03 14.06 13.54 13.70 1,304,598 -0.40(-2.81%)
Apr 28, 2023 13.96 14.26 13.89 14.09 1,286,136 +0.05(+0.33%)
Apr 27, 2023 13.93 14.31 13.79 14.04 2,472,271 +0.06(+0.40%)
Apr 26, 2023 13.80 14.14 13.73 13.99 1,913,558 +0.28(+2.06%)
Apr 25, 2023 14.24 14.43 13.61 13.71 2,026,457 -0.72(-4.96%)
Apr 24, 2023 14.40 14.59 14.25 14.42 1,189,632 +0.01(+0.07%)
Apr 21, 2023 14.51 14.58 14.13 14.41 1,435,511 -0.13(-0.87%)
Apr 20, 2023 14.50 14.79 14.32 14.54 1,556,942 -0.31(-2.06%)
Apr 19, 2023 14.55 15.05 14.24 14.84 1,876,817 +0.45(+3.14%)
Apr 18, 2023 15.02 15.15 14.28 14.39 1,204,283 -0.57(-3.84%)
Apr 17, 2023 14.50 14.99 14.22 14.97 1,742,973 +0.42(+2.91%)
Apr 14, 2023 15.43 15.51 14.41 14.54 1,495,883 -0.63(-4.16%)
Apr 13, 2023 14.88 15.30 14.65 15.17 1,134,269 +0.23(+1.51%)
Apr 12, 2023 15.21 15.28 14.89 14.95 1,127,248 -0.15(-1.00%)
Apr 11, 2023 15.34 15.34 14.95 15.10 1,419,305 -0.10(-0.68%)
Apr 10, 2023 15.19 15.47 15.08 15.20 1,328,031 -0.05(-0.31%)
Apr 06, 2023 15.21 15.42 15.15 15.25 1,180,640 +0.07(+0.43%)
Apr 05, 2023 14.94 15.31 14.85 15.18 1,506,340 +0.02(+0.12%)
Apr 04, 2023 15.44 15.47 14.74 15.16 1,667,983 -0.30(-1.95%)
Apr 03, 2023 15.52 15.71 15.19 15.47 1,164,720 -0.05(-0.30%)
Mar 31, 2023 15.44 15.60 15.27 15.51 1,629,325 +0.28(+1.83%)
Mar 30, 2023 15.95 15.95 15.20 15.23 1,397,789 -0.48(-3.08%)
Mar 29, 2023 15.99 16.13 15.65 15.72 1,152,856 -0.13(-0.82%)
Mar 28, 2023 15.96 16.13 15.70 15.85 1,757,439 -0.16(-0.99%)
Mar 27, 2023 16.32 16.47 15.99 16.00 1,262,052 +0.12(+0.76%)
Mar 24, 2023 15.73 16.18 15.63 15.88 3,268,785 -0.08(-0.52%)
Mar 23, 2023 16.79 17.02 15.47 15.97 2,583,436 -0.62(-3.76%)
Mar 22, 2023 17.60 17.66 16.58 16.59 1,208,097 -0.98(-5.56%)
Mar 21, 2023 17.67 17.99 17.42 17.57 1,267,323 +0.60(+3.51%)
Mar 20, 2023 17.54 17.96 16.95 16.97 1,696,719 -0.09(-0.54%)
Mar 17, 2023 17.58 17.67 16.80 17.06 3,407,500 -1.00(-5.56%)
Mar 16, 2023 17.26 18.55 16.84 18.07 2,069,875 +0.59(+3.35%)
Mar 15, 2023 17.41 17.78 17.12 17.48 1,779,515 -0.40(-2.24%)
Mar 14, 2023 18.69 18.92 17.70 17.88 2,185,729 +1.06(+6.30%)
Mar 13, 2023 18.76 19.31 15.80 16.82 5,469,576 -3.27(-16.29%)
Mar 10, 2023 19.39 20.31 18.84 20.10 1,880,973 +0.15(+0.75%)
Mar 09, 2023 20.88 21.23 19.91 19.95 1,352,943 -1.49(-6.94%)
Mar 08, 2023 21.50 21.65 21.25 21.44 790,351 -0.01(-0.04%)
Mar 07, 2023 21.95 22.04 21.35 21.44 739,260 -0.62(-2.82%)
Mar 06, 2023 22.34 22.47 21.83 22.07 787,835 -0.34(-1.54%)
Mar 03, 2023 22.25 22.45 22.10 22.41 485,734 +0.20(+0.88%)
Mar 02, 2023 22.25 22.31 21.94 22.22 640,133 -0.18(-0.79%)
Mar 01, 2023 22.21 22.43 22.03 22.39 869,832 +0.14(+0.63%)
Feb 28, 2023 22.50 22.55 22.23 22.25 532,298 -0.24(-1.07%)
Feb 27, 2023 22.71 22.85 22.43 22.50 396,083 -0.13(-0.58%)
Feb 24, 2023 22.43 22.80 22.31 22.63 596,906 +0.12(+0.54%)
Feb 23, 2023 22.68 22.84 22.39 22.50 444,769 -0.11(-0.49%)
Feb 22, 2023 22.24 22.64 22.24 22.62 1,265,479 +0.34(+1.54%)
Feb 21, 2023 22.52 22.54 22.26 22.27 784,481 -0.38(-1.68%)
Feb 17, 2023 22.50 22.70 22.33 22.65 943,443 +0.17(+0.74%)
Feb 16, 2023 22.45 22.54 22.24 22.49 862,298 -0.01(-0.04%)
Feb 15, 2023 22.32 22.63 22.30 22.50 563,174 +0.08(+0.37%)
Feb 14, 2023 22.77 22.84 22.32 22.41 442,530 -0.36(-1.59%)
Feb 13, 2023 22.78 22.88 22.67 22.77 517,130 +0.00(+0.00%)
Feb 10, 2023 22.83 22.96 22.69 22.77 502,924 -0.01(-0.04%)
Feb 09, 2023 23.41 23.50 22.78 22.78 528,911 -0.55(-2.35%)
Feb 08, 2023 23.53 23.65 23.25 23.33 424,192 -0.33(-1.38%)
Feb 07, 2023 23.34 23.74 23.08 23.66 573,125 +0.21(+0.91%)
Feb 06, 2023 23.59 23.66 23.23 23.44 551,401 -0.24(-1.02%)
Feb 03, 2023 23.52 23.83 22.90 23.69 974,803 +0.12(+0.51%)
Feb 02, 2023 22.68 23.57 22.61 23.57 927,619 +0.92(+4.07%)
Feb 01, 2023 22.43 23.01 22.33 22.64 1,059,900 +0.12(+0.54%)
Jan 31, 2023 22.31 22.54 22.26 22.52 776,189 +0.32(+1.42%)
Jan 30, 2023 22.03 22.43 22.02 22.21 653,850 -0.05(-0.21%)
Jan 27, 2023 22.00 22.38 21.95 22.25 1,312,240 +0.05(+0.21%)
Jan 26, 2023 22.63 22.83 21.82 22.21 1,001,021 -0.28(-1.24%)
Jan 25, 2023 22.64 22.66 22.35 22.49 578,498 -0.11(-0.49%)
Jan 24, 2023 22.86 22.99 22.43 22.60 598,673 -0.26(-1.14%)
Jan 23, 2023 22.97 23.03 22.76 22.86 557,803 -0.14(-0.61%)
Jan 20, 2023 22.96 23.20 22.72 23.00 679,823 +0.29(+1.27%)
Jan 19, 2023 22.94 23.30 22.64 22.71 486,889 -0.21(-0.93%)
Jan 18, 2023 23.65 23.65 22.87 22.92 753,078 -0.85(-3.56%)
Jan 17, 2023 23.80 24.12 23.47 23.77 521,681 -0.03(-0.12%)
Jan 13, 2023 23.54 23.85 23.06 23.80 599,877 +0.15(+0.63%)
Jan 12, 2023 23.30 23.71 23.20 23.65 916,740 +0.44(+1.88%)
Jan 11, 2023 23.08 23.23 22.90 23.21 787,395 +0.13(+0.56%)
Jan 10, 2023 23.17 23.33 22.96 23.08 515,801 -0.06(-0.24%)
Jan 09, 2023 23.48 23.51 23.03 23.14 497,497 -0.26(-1.11%)
Jan 06, 2023 23.09 23.51 23.09 23.40 491,687 +0.39(+1.70%)
Jan 05, 2023 23.30 23.30 22.88 23.01 489,789 -0.36(-1.55%)
Jan 04, 2023 23.50 23.73 23.27 23.37 563,094 -0.12(-0.51%)
Jan 03, 2023 24.03 24.16 23.30 23.49 908,576 -0.46(-1.90%)
Dec 30, 2022 24.20 24.29 23.70 23.95 671,136 -0.34(-1.42%)
Dec 29, 2022 24.09 24.33 23.96 24.29 402,912 +0.23(+0.97%)
Dec 28, 2022 24.33 24.35 24.05 24.06 416,334 -0.13(-0.54%)
Dec 27, 2022 24.25 24.45 24.11 24.19 302,136 +0.02(+0.08%)
Dec 23, 2022 24.04 24.29 24.01 24.17 258,691 +0.11(+0.46%)
Dec 22, 2022 24.27 24.27 23.74 24.06 375,586 -0.26(-1.06%)
Dec 21, 2022 24.10 24.47 24.08 24.32 604,557 +0.44(+1.86%)
Dec 20, 2022 23.93 24.15 23.84 23.87 449,041 -0.04(-0.15%)
Dec 19, 2022 23.59 23.96 23.59 23.91 681,655 +0.35(+1.49%)
Dec 16, 2022 23.60 23.80 23.31 23.56 6,619,391 -0.24(-1.01%)
Dec 15, 2022 23.60 24.06 23.55 23.80 909,196 +0.08(+0.35%)
Dec 14, 2022 24.54 24.59 23.69 23.72 894,517 -0.70(-2.87%)
Dec 13, 2022 25.16 25.26 24.41 24.42 1,030,463 -0.52(-2.07%)
Dec 12, 2022 24.82 25.15 24.70 24.94 725,065 +0.10(+0.41%)
Dec 09, 2022 25.06 25.16 24.73 24.83 441,736 -0.32(-1.28%)
Dec 08, 2022 25.28 25.28 24.97 25.16 511,412 -0.04(-0.15%)
Dec 07, 2022 25.38 25.51 25.06 25.19 538,482 -0.25(-0.98%)
Dec 06, 2022 25.42 25.68 25.27 25.44 732,651 +0.01(+0.04%)
Dec 05, 2022 26.20 26.46 25.06 25.43 767,653 -0.99(-3.74%)
Dec 02, 2022 26.19 26.43 26.18 26.42 525,938 +0.09(+0.35%)
Dec 01, 2022 26.48 26.64 26.05 26.33 545,593 -0.14(-0.52%)
Nov 30, 2022 26.16 26.51 25.66 26.47 940,095 +0.33(+1.27%)
Nov 29, 2022 25.96 26.21 25.86 26.14 443,404 +0.22(+0.85%)
Nov 28, 2022 26.08 26.15 25.70 25.91 527,817 -0.24(-0.92%)
Nov 25, 2022 26.14 26.22 26.03 26.15 142,575 +0.17(+0.64%)
Nov 23, 2022 26.23 26.31 25.95 25.99 347,226 -0.26(-0.98%)
Nov 22, 2022 26.06 26.35 25.97 26.25 489,569 +0.31(+1.21%)
Nov 21, 2022 25.66 26.02 25.59 25.93 512,496 +0.30(+1.15%)
Nov 18, 2022 25.60 25.77 25.41 25.64 764,186 +0.39(+1.54%)
Nov 17, 2022 24.93 25.26 24.83 25.25 875,839 +0.12(+0.48%)
Nov 16, 2022 25.50 25.55 24.93 25.13 803,052 -0.40(-1.55%)
Nov 15, 2022 25.83 26.02 25.46 25.53 920,545 -0.09(-0.36%)
Nov 14, 2022 26.02 26.23 25.60 25.62 843,967 -0.36(-1.39%)
Nov 11, 2022 26.79 26.99 25.90 25.98 806,847 -0.74(-2.76%)
Nov 10, 2022 26.53 26.94 26.22 26.72 793,228 +0.64(+2.44%)
Nov 09, 2022 26.01 26.27 25.96 26.08 461,468 +0.00(+0.00%)
Nov 08, 2022 26.14 26.41 25.91 26.08 402,376 -0.03(-0.11%)
Nov 07, 2022 26.26 26.44 25.99 26.11 374,096 -0.13(-0.49%)
Nov 04, 2022 25.76 26.24 25.76 26.24 437,353 +0.63(+2.45%)
Nov 03, 2022 25.52 25.70 25.22 25.61 432,647 -0.02(-0.07%)
Nov 02, 2022 25.90 26.11 25.48 25.63 749,979 -0.40(-1.52%)
Nov 01, 2022 26.50 26.51 26.02 26.02 596,063 -0.48(-1.81%)
Oct 31, 2022 26.12 26.55 26.12 26.50 772,149 +0.22(+0.84%)
Oct 28, 2022 25.86 26.29 25.65 26.28 699,761 +0.59(+2.30%)
Oct 27, 2022 25.33 25.94 25.33 25.69 602,528 +0.54(+2.17%)
Oct 26, 2022 25.09 25.37 24.90 25.15 582,793 +0.15(+0.59%)
Oct 25, 2022 24.55 25.05 24.55 25.00 786,602 +0.38(+1.54%)
Oct 24, 2022 24.33 24.69 24.18 24.62 839,511 +0.49(+2.03%)
Oct 21, 2022 25.04 25.24 23.58 24.13 1,930,530 -1.25(-4.91%)
Oct 20, 2022 25.97 26.07 25.24 25.38 1,150,379 +0.05(+0.18%)
Oct 19, 2022 25.27 25.65 24.95 25.33 901,885 -0.20(-0.79%)
Oct 18, 2022 25.72 25.96 25.39 25.54 836,707 -0.06(-0.22%)
Oct 17, 2022 25.25 25.64 25.21 25.59 776,427 +0.58(+2.32%)
Oct 14, 2022 25.59 25.87 24.94 25.01 640,239 -0.41(-1.60%)
Oct 13, 2022 24.35 25.49 24.23 25.42 766,226 +0.91(+3.73%)
Oct 12, 2022 24.44 24.86 24.27 24.50 731,046 +0.05(+0.19%)
Oct 11, 2022 24.28 24.65 24.24 24.46 687,934 +0.14(+0.57%)
Oct 10, 2022 24.17 24.47 24.16 24.32 441,297 +0.27(+1.11%)
Oct 07, 2022 24.28 24.28 23.92 24.05 726,807 -0.27(-1.10%)
Oct 06, 2022 24.17 24.45 24.13 24.32 521,770 -0.02(-0.08%)
Oct 05, 2022 24.23 24.43 24.11 24.34 466,704 -0.17(-0.68%)
Oct 04, 2022 23.92 24.51 23.92 24.50 820,606 +0.78(+3.31%)
Oct 03, 2022 23.43 23.76 23.18 23.72 689,228 +0.53(+2.29%)
Sep 30, 2022 23.40 23.73 23.16 23.19 758,147 -0.17(-0.74%)
Sep 29, 2022 23.65 23.74 23.21 23.36 579,675 -0.46(-1.92%)
Sep 28, 2022 23.75 24.12 23.57 23.82 820,154 +0.06(+0.27%)
Sep 27, 2022 24.03 24.24 23.49 23.75 689,833 -0.30(-1.26%)
Sep 26, 2022 23.89 24.29 23.89 24.06 700,179 -0.03(-0.11%)
Sep 23, 2022 24.12 24.18 23.83 24.08 736,645 -0.28(-1.16%)
Sep 22, 2022 24.62 24.64 24.18 24.37 602,295 +0.00(+0.00%)
Sep 21, 2022 24.69 24.91 24.36 24.37 631,629 -0.27(-1.08%)
Sep 20, 2022 24.34 24.70 24.29 24.63 507,415 +0.23(+0.94%)
Sep 19, 2022 23.86 24.62 23.86 24.40 739,010 +0.43(+1.80%)
Sep 16, 2022 23.55 24.01 23.34 23.97 2,189,135 +0.20(+0.85%)
Sep 15, 2022 23.44 23.91 23.35 23.77 622,079 +0.29(+1.25%)
Sep 14, 2022 23.59 23.63 23.34 23.48 659,303 -0.05(-0.19%)
Sep 13, 2022 23.55 23.69 23.30 23.53 768,097 -0.22(-0.93%)
Sep 12, 2022 23.59 23.81 23.50 23.75 526,140 +0.18(+0.78%)
Sep 09, 2022 23.45 23.68 23.35 23.56 440,153 +0.26(+1.10%)
Sep 08, 2022 23.09 23.40 22.90 23.31 521,248 +0.15(+0.63%)
Sep 07, 2022 22.88 23.20 22.87 23.16 615,822 +0.24(+1.04%)
Sep 06, 2022 23.39 23.42 22.64 22.92 631,885 -0.47(-2.00%)
Sep 02, 2022 23.75 23.88 23.20 23.39 452,273 -0.21(-0.89%)
Sep 01, 2022 23.92 23.92 23.43 23.60 681,811 -0.43(-1.79%)
Aug 31, 2022 24.20 24.25 23.89 24.03 579,279 -0.19(-0.79%)
Aug 30, 2022 24.37 24.40 24.11 24.22 471,312 -0.15(-0.60%)
Aug 29, 2022 24.58 24.70 24.18 24.37 495,305 -0.32(-1.30%)
Aug 26, 2022 24.97 25.04 24.59 24.69 471,671 -0.24(-0.96%)
Aug 25, 2022 24.51 25.04 24.46 24.93 787,199 +0.46(+1.87%)
Aug 24, 2022 24.45 24.49 24.20 24.47 530,762 +0.01(+0.04%)
Aug 23, 2022 24.83 24.99 24.46 24.46 582,537 -0.31(-1.26%)
Aug 22, 2022 25.05 25.05 24.67 24.77 475,016 -0.44(-1.74%)
Aug 19, 2022 25.35 25.35 24.97 25.21 529,117 -0.18(-0.72%)
Aug 18, 2022 25.32 25.40 25.09 25.39 509,260 +0.07(+0.29%)
Aug 17, 2022 25.60 25.61 25.27 25.32 577,620 -0.36(-1.39%)
Aug 16, 2022 25.49 25.77 25.46 25.68 735,536 +0.24(+0.94%)
Aug 15, 2022 25.17 25.44 25.04 25.44 571,361 +0.14(+0.54%)
Aug 12, 2022 25.07 25.33 24.94 25.30 553,387 +0.41(+1.66%)
Aug 11, 2022 24.64 24.90 24.57 24.89 507,526 +0.38(+1.53%)
Aug 10, 2022 24.52 24.67 24.40 24.51 640,256 +0.10(+0.41%)
Aug 09, 2022 24.23 24.42 24.07 24.41 528,661 +0.20(+0.83%)
Aug 08, 2022 24.04 24.24 23.99 24.21 690,594 +0.19(+0.80%)
Aug 05, 2022 23.77 24.12 23.74 24.02 618,350 +0.25(+1.04%)
Aug 04, 2022 24.07 24.07 23.76 23.77 490,882 -0.25(-1.03%)
Aug 03, 2022 24.06 24.17 23.79 24.02 537,457 -0.01(-0.04%)
Aug 02, 2022 24.50 24.53 24.03 24.03 422,593 -0.47(-1.91%)
Aug 01, 2022 24.37 24.67 24.22 24.50 669,388 +0.07(+0.30%)
Jul 29, 2022 24.19 24.54 24.18 24.42 875,883 +0.19(+0.79%)
Jul 28, 2022 24.25 24.40 24.15 24.23 861,409 -0.02(-0.08%)
Jul 27, 2022 24.23 24.40 24.05 24.25 576,938 +0.02(+0.08%)
Jul 26, 2022 23.81 24.34 23.72 24.23 673,020 +0.30(+1.26%)
Jul 25, 2022 23.99 24.12 23.83 23.93 1,002,512 +0.15(+0.62%)
Jul 22, 2022 23.86 24.12 23.63 23.78 855,077 -0.12(-0.50%)
Jul 21, 2022 22.71 23.93 22.71 23.90 1,107,897 +0.76(+3.28%)
Jul 20, 2022 22.68 23.16 22.57 23.14 839,916 +0.30(+1.32%)
Jul 19, 2022 22.51 23.05 22.42 22.84 812,278 +0.51(+2.30%)
Jul 18, 2022 22.46 22.66 22.24 22.33 542,638 -0.02(-0.08%)
Jul 15, 2022 22.37 22.43 22.07 22.34 957,222 +0.30(+1.37%)
Jul 14, 2022 21.71 22.06 21.71 22.04 1,032,201 -0.01(-0.04%)
Jul 13, 2022 22.42 22.47 21.97 22.05 579,877 -0.42(-1.87%)
Jul 12, 2022 22.37 22.70 22.26 22.47 444,252 +0.01(+0.04%)
Jul 11, 2022 22.37 22.48 22.24 22.46 714,321 -0.05(-0.24%)
Jul 08, 2022 22.60 22.67 22.21 22.52 1,190,923 +0.02(+0.08%)
Jul 07, 2022 22.85 22.89 22.41 22.50 809,407 -0.16(-0.73%)
Jul 06, 2022 22.74 22.78 20.72 22.66 1,005,468 -0.22(-0.96%)
Jul 05, 2022 22.75 22.98 22.22 22.88 1,267,938 -0.15(-0.64%)
Jul 01, 2022 22.65 23.06 22.38 23.03 963,835 +0.31(+1.37%)
Jun 30, 2022 22.38 22.96 22.31 22.72 881,770 +0.01(+0.04%)
Jun 29, 2022 22.93 23.23 22.56 22.71 858,901 -0.27(-1.20%)
Jun 28, 2022 22.88 23.26 22.88 22.98 1,249,391 +0.22(+0.96%)
Jun 27, 2022 22.65 22.79 22.48 22.77 1,052,355 +0.26(+1.17%)
Jun 24, 2022 22.09 22.59 22.09 22.50 1,912,941 +0.43(+1.94%)
Jun 23, 2022 22.46 22.52 22.01 22.08 1,701,584 -0.42(-1.86%)
Jun 22, 2022 22.36 22.57 22.29 22.49 1,173,583 -0.05(-0.20%)
Jun 21, 2022 22.18 22.55 22.00 22.54 1,159,157 +0.61(+2.78%)
Jun 17, 2022 21.89 22.18 21.64 21.93 2,450,284 +0.12(+0.54%)
Jun 16, 2022 21.62 21.99 21.53 21.81 1,750,640 +0.07(+0.33%)
Jun 15, 2022 21.80 21.98 21.54 21.74 1,089,193 +0.12(+0.55%)
Jun 14, 2022 21.71 22.04 21.51 21.62 934,048 -0.04(-0.17%)
Jun 13, 2022 21.56 22.01 21.50 21.66 1,191,995 -0.20(-0.91%)
Jun 10, 2022 21.79 22.12 21.72 21.86 958,495 -0.36(-1.64%)
Jun 09, 2022 22.69 22.72 22.22 22.22 989,805 -0.52(-2.28%)
Jun 08, 2022 22.78 22.92 22.53 22.74 779,163 -0.11(-0.48%)
Jun 07, 2022 22.58 22.86 22.34 22.85 652,391 +0.18(+0.80%)
Jun 06, 2022 22.72 22.85 22.30 22.67 910,689 +0.02(+0.08%)
Jun 03, 2022 22.72 22.80 22.49 22.65 1,269,368 -0.04(-0.16%)
Jun 02, 2022 22.36 22.70 22.15 22.69 554,203 +0.35(+1.55%)
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.