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

Cvb Financial Corp (NQ: CVBF )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2004 4.771 4.771 4.694 4.738 233,567 -0.04(-0.87%)
Jun 29, 2004 4.681 4.782 4.666 4.779 404,262 +0.12(+2.57%)
Jun 28, 2004 4.575 4.684 4.575 4.660 184,797 -0.01(-0.19%)
Jun 25, 2004 4.594 4.684 4.557 4.668 782,671 +0.06(+1.23%)
Jun 24, 2004 4.684 4.692 4.612 4.612 168,932 -0.02(-0.38%)
Jun 23, 2004 4.529 4.677 4.522 4.629 247,963 -0.05(-1.16%)
Jun 22, 2004 4.629 4.686 4.596 4.684 126,332 +0.04(+0.80%)
Jun 21, 2004 4.601 4.714 4.557 4.646 147,191 -0.02(-0.42%)
Jun 18, 2004 4.531 4.718 4.509 4.666 431,585 +0.03(+0.75%)
Jun 17, 2004 4.681 4.701 4.596 4.631 84,613 -0.03(-0.65%)
Jun 16, 2004 4.629 4.675 4.609 4.662 135,733 +0.04(+0.90%)
Jun 15, 2004 4.533 4.668 4.520 4.620 1,001,549 +0.07(+1.48%)
Jun 14, 2004 4.714 4.714 4.548 4.553 206,832 -0.13(-2.70%)
Jun 10, 2004 4.660 4.723 4.660 4.679 198,605 +0.02(+0.51%)
Jun 09, 2004 4.697 4.766 4.646 4.655 123,687 -0.07(-1.43%)
Jun 08, 2004 4.697 4.749 4.623 4.723 112,817 -0.01(-0.28%)
Jun 07, 2004 4.664 4.742 4.625 4.736 241,793 +0.13(+2.89%)
Jun 04, 2004 4.605 4.618 4.516 4.603 156,005 +0.08(+1.73%)
Jun 03, 2004 4.577 4.605 4.520 4.525 116,049 -0.09(-1.89%)
Jun 02, 2004 4.609 4.629 4.572 4.612 168,344 +0.01(+0.24%)
Jun 01, 2004 4.503 4.601 4.501 4.601 112,229 +0.07(+1.64%)
May 28, 2004 4.548 4.596 4.527 4.527 86,082 -0.04(-0.95%)
May 27, 2004 4.520 4.605 4.520 4.570 164,525 +0.00(+0.05%)
May 26, 2004 4.459 4.585 4.437 4.568 286,744 +0.09(+1.99%)
May 25, 2004 4.379 4.487 4.370 4.479 269,998 +0.08(+1.93%)
May 24, 2004 4.420 4.420 4.335 4.394 137,790 +0.05(+1.20%)
May 21, 2004 4.381 4.435 4.328 4.342 173,045 -0.01(-0.25%)
May 20, 2004 4.389 4.409 4.335 4.352 189,791 -0.01(-0.25%)
May 19, 2004 4.470 4.501 4.357 4.363 136,027 -0.05(-1.09%)
May 18, 2004 4.368 4.418 4.368 4.411 64,341 +0.06(+1.35%)
May 17, 2004 4.322 4.420 4.270 4.352 163,937 -0.02(-0.35%)
May 14, 2004 4.429 4.464 4.307 4.368 160,999 -0.01(-0.20%)
May 13, 2004 4.422 4.450 4.359 4.376 80,499 -0.05(-1.03%)
May 12, 2004 4.339 4.422 4.259 4.422 240,912 +0.03(+0.59%)
May 11, 2004 4.409 4.426 4.298 4.396 150,129 +0.12(+2.70%)
May 10, 2004 4.302 4.387 4.270 4.281 176,864 -0.04(-1.01%)
May 07, 2004 4.479 4.553 4.296 4.324 192,729 -0.24(-5.30%)
May 06, 2004 4.494 4.566 4.433 4.566 143,078 +0.03(+0.62%)
May 05, 2004 4.442 4.633 4.442 4.538 85,494 +0.01(+0.29%)
May 04, 2004 4.479 4.592 4.446 4.525 144,841 +0.02(+0.53%)
May 03, 2004 4.433 4.518 4.433 4.501 124,863 +0.03(+0.68%)
Apr 30, 2004 4.577 4.577 4.442 4.470 174,514 -0.05(-1.01%)
Apr 29, 2004 4.525 4.646 4.516 4.516 193,023 -0.03(-0.67%)
Apr 28, 2004 4.670 4.670 4.546 4.546 113,111 -0.10(-2.16%)
Apr 27, 2004 4.553 4.646 4.507 4.646 284,981 +0.14(+2.99%)
Apr 26, 2004 4.498 4.603 4.498 4.511 92,839 -0.02(-0.48%)
Apr 23, 2004 4.618 4.629 4.522 4.533 136,027 -0.08(-1.65%)
Apr 22, 2004 4.515 4.625 4.470 4.609 131,620 +0.07(+1.54%)
Apr 21, 2004 4.400 4.540 4.400 4.540 96,364 +0.12(+2.61%)
Apr 20, 2004 4.555 4.590 4.422 4.424 138,965 -0.10(-2.31%)
Apr 19, 2004 4.490 4.540 4.470 4.529 72,861 +0.04(+0.87%)
Apr 16, 2004 4.464 4.555 4.433 4.490 108,410 +0.04(+0.83%)
Apr 15, 2004 4.490 4.529 4.444 4.453 262,065 +0.02(+0.34%)
Apr 14, 2004 4.426 4.542 4.426 4.437 200,368 -0.04(-0.88%)
Apr 13, 2004 4.688 4.694 4.464 4.477 142,490 -0.19(-4.02%)
Apr 12, 2004 4.629 4.675 4.585 4.664 93,133 +0.06(+1.28%)
Apr 08, 2004 4.777 4.777 4.570 4.605 138,377 -0.01(-0.28%)
Apr 07, 2004 4.651 4.660 4.596 4.618 202,131 -0.04(-0.84%)
Apr 06, 2004 4.738 4.771 4.653 4.657 135,145 -0.12(-2.60%)
Apr 05, 2004 4.758 4.790 4.585 4.782 363,131 +0.05(+1.15%)
Apr 02, 2004 4.662 4.779 4.557 4.727 282,925 +0.11(+2.36%)
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.