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 (%)
Jun 30, 2011 5.997 6.102 5.931 6.082 973,549 +0.09(+1.43%)
Jun 29, 2011 5.957 6.003 5.872 5.997 777,369 +0.08(+1.33%)
Jun 28, 2011 5.878 5.964 5.793 5.918 871,940 +0.04(+0.67%)
Jun 27, 2011 5.839 5.918 5.668 5.878 923,995 +0.15(+2.70%)
Jun 24, 2011 5.750 5.848 5.665 5.724 1,338,851 -0.01(-0.23%)
Jun 23, 2011 5.841 5.854 5.620 5.737 1,158,807 -0.16(-2.65%)
Jun 22, 2011 5.997 6.050 5.887 5.893 988,758 -0.02(-0.33%)
Jun 21, 2011 5.880 5.919 5.802 5.913 694,465 +0.08(+1.45%)
Jun 20, 2011 5.828 5.861 5.776 5.828 546,880 +0.05(+0.90%)
Jun 17, 2011 5.717 5.893 5.698 5.776 1,424,102 +0.10(+1.78%)
Jun 16, 2011 5.574 5.698 5.529 5.675 887,075 +0.13(+2.29%)
Jun 15, 2011 5.542 5.665 5.516 5.548 1,205,377 -0.05(-0.93%)
Jun 14, 2011 5.503 5.639 5.477 5.600 1,425,821 +0.14(+2.63%)
Jun 13, 2011 5.405 5.509 5.366 5.457 600,643 +0.07(+1.21%)
Jun 10, 2011 5.437 5.522 5.327 5.392 856,360 -0.07(-1.19%)
Jun 09, 2011 5.496 5.516 5.450 5.457 406,820 -0.01(-0.24%)
Jun 08, 2011 5.477 5.561 5.470 5.470 599,838 -0.03(-0.59%)
Jun 07, 2011 5.503 5.626 5.503 5.503 421,092 +0.01(+0.24%)
Jun 06, 2011 5.532 5.548 5.457 5.490 737,233 -0.05(-0.82%)
Jun 03, 2011 5.535 5.633 5.509 5.535 750,714 -0.27(-4.60%)
May 24, 2011 5.893 5.900 5.796 5.802 838,108 -0.08(-1.44%)
May 23, 2011 5.867 5.945 5.867 5.887 724,910 -0.05(-0.88%)
May 20, 2011 5.945 5.991 5.900 5.939 982,790 -0.04(-0.65%)
May 19, 2011 6.037 6.082 5.958 5.978 798,985 -0.03(-0.43%)
May 18, 2011 5.978 6.017 5.893 6.004 610,803 +0.04(+0.65%)
May 17, 2011 5.874 5.991 5.867 5.965 889,613 +0.08(+1.44%)
May 16, 2011 5.880 5.945 5.861 5.880 725,417 -0.01(-0.11%)
May 13, 2011 6.024 6.024 5.874 5.887 495,182 -0.12(-2.06%)
May 12, 2011 5.958 6.056 5.900 6.011 514,661 +0.05(+0.76%)
May 11, 2011 6.095 6.095 5.932 5.965 767,325 -0.14(-2.35%)
May 10, 2011 6.050 6.173 6.017 6.108 491,832 +0.09(+1.52%)
May 09, 2011 5.991 6.030 5.906 6.017 885,742 +0.07(+1.09%)
May 06, 2011 6.108 6.115 5.932 5.952 820,646 -0.10(-1.61%)
May 05, 2011 6.115 6.199 6.004 6.050 1,036,180 -0.09(-1.48%)
May 04, 2011 6.219 6.238 6.115 6.141 681,329 -0.08(-1.36%)
May 03, 2011 6.193 6.304 6.160 6.225 761,755 +0.03(+0.42%)
May 02, 2011 6.238 6.369 6.199 6.199 864,923 -0.14(-2.26%)
Apr 29, 2011 6.440 6.440 6.277 6.343 1,327,629 -0.08(-1.32%)
Apr 28, 2011 6.369 6.473 6.369 6.427 805,096 +0.03(+0.51%)
Apr 27, 2011 6.258 6.408 6.193 6.395 1,015,587 +0.16(+2.51%)
Apr 26, 2011 6.173 6.310 6.134 6.238 922,696 +0.09(+1.48%)
Apr 25, 2011 6.271 6.382 6.069 6.147 1,222,504 +0.09(+1.51%)
Apr 21, 2011 6.141 6.141 5.926 6.056 1,136,544 +0.00(+0.00%)
Apr 20, 2011 6.004 6.063 5.945 6.056 998,279 +0.10(+1.64%)
Apr 19, 2011 5.958 5.978 5.861 5.958 1,080,347 +0.01(+0.22%)
Apr 18, 2011 5.861 6.069 5.861 5.945 778,376 -0.07(-1.19%)
Apr 15, 2011 5.978 6.095 5.978 6.017 706,423 +0.03(+0.43%)
Apr 14, 2011 5.945 6.017 5.900 5.991 666,292 +0.01(+0.22%)
Apr 13, 2011 6.167 6.193 5.958 5.978 841,391 -0.14(-2.24%)
Apr 12, 2011 6.108 6.212 6.069 6.115 1,038,127 -0.05(-0.84%)
Apr 11, 2011 6.108 6.238 6.102 6.167 862,343 +0.05(+0.74%)
Apr 08, 2011 6.264 6.284 6.102 6.121 791,373 -0.08(-1.36%)
Apr 07, 2011 6.375 6.414 6.199 6.206 966,959 -0.16(-2.46%)
Apr 06, 2011 6.388 6.414 6.343 6.362 1,529,727 -0.01(-0.20%)
Apr 05, 2011 6.362 6.434 6.284 6.375 1,881,602 -0.02(-0.31%)
Apr 04, 2011 6.258 6.447 6.199 6.395 1,789,549 +0.13(+2.08%)
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.