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 (%)
Aug 31, 2005 6.440 6.739 6.440 6.739 218,739 +0.25(+3.88%)
Aug 30, 2005 6.569 6.647 6.419 6.487 123,570 -0.12(-1.80%)
Aug 29, 2005 6.409 6.607 6.362 6.607 100,271 +0.20(+3.13%)
Aug 26, 2005 6.668 6.688 6.406 6.406 177,045 -0.27(-3.98%)
Aug 25, 2005 6.668 6.699 6.603 6.671 108,603 +0.01(+0.10%)
Aug 24, 2005 6.620 6.835 6.613 6.665 129,039 +0.03(+0.41%)
Aug 23, 2005 6.709 6.790 6.620 6.637 159,279 -0.13(-1.86%)
Aug 22, 2005 6.702 6.763 6.610 6.763 76,936 +0.13(+1.90%)
Aug 19, 2005 6.634 6.692 6.610 6.637 112,197 -0.03(-0.46%)
Aug 18, 2005 6.773 6.777 6.641 6.668 162,760 -0.12(-1.80%)
Aug 17, 2005 6.845 6.862 6.753 6.790 141,325 -0.03(-0.40%)
Aug 16, 2005 6.971 6.971 6.811 6.818 171,633 -0.20(-2.86%)
Aug 15, 2005 6.886 7.018 6.859 7.018 202,023 +0.10(+1.38%)
Aug 12, 2005 7.053 7.104 6.865 6.923 194,969 -0.20(-2.77%)
Aug 11, 2005 6.910 7.127 6.903 7.121 101,225 +0.17(+2.50%)
Aug 10, 2005 7.093 7.148 6.876 6.947 130,823 -0.08(-1.11%)
Aug 09, 2005 7.063 7.063 6.947 7.025 102,045 +0.04(+0.63%)
Aug 08, 2005 6.967 7.083 6.944 6.981 134,845 +0.00(+0.00%)
Aug 05, 2005 7.127 7.158 6.974 6.981 155,937 -0.15(-2.05%)
Aug 04, 2005 7.291 7.355 7.124 7.127 112,359 -0.20(-2.74%)
Aug 03, 2005 7.454 7.464 7.328 7.328 166,929 -0.13(-1.69%)
Aug 02, 2005 7.345 7.468 7.315 7.454 147,605 +0.10(+1.34%)
Aug 01, 2005 7.335 7.454 7.304 7.355 169,581 +0.04(+0.56%)
Jul 29, 2005 7.407 7.441 7.277 7.315 134,060 -0.09(-1.20%)
Jul 28, 2005 7.328 7.403 7.247 7.403 164,337 +0.11(+1.54%)
Jul 27, 2005 7.294 7.345 7.182 7.291 82,554 +0.01(+0.14%)
Jul 26, 2005 7.161 7.335 7.161 7.281 107,468 +0.13(+1.81%)
Jul 25, 2005 7.298 7.410 7.114 7.151 236,517 -0.18(-2.51%)
Jul 22, 2005 7.025 7.335 6.984 7.335 216,698 +0.28(+3.91%)
Jul 21, 2005 7.338 7.338 7.039 7.059 165,717 -0.26(-3.58%)
Jul 20, 2005 7.131 7.386 7.100 7.321 159,662 +0.15(+2.14%)
Jul 19, 2005 7.097 7.233 7.093 7.168 163,900 +0.10(+1.45%)
Jul 18, 2005 7.213 7.223 7.059 7.066 194,173 -0.16(-2.21%)
Jul 15, 2005 7.029 7.240 7.025 7.226 177,689 +0.13(+1.82%)
Jul 14, 2005 7.233 7.298 7.090 7.097 176,197 -0.13(-1.84%)
Jul 13, 2005 7.110 7.281 7.087 7.230 320,782 +0.08(+1.09%)
Jul 12, 2005 7.076 7.233 7.070 7.151 303,150 +0.00(+0.05%)
Jul 11, 2005 7.012 7.219 7.008 7.148 353,405 +0.18(+2.59%)
Jul 08, 2005 6.896 6.978 6.753 6.967 283,994 +0.12(+1.79%)
Jul 07, 2005 6.797 6.910 6.712 6.845 94,919 -0.02(-0.30%)
Jul 06, 2005 6.961 6.978 6.855 6.865 89,248 -0.10(-1.37%)
Jul 05, 2005 6.753 6.978 6.699 6.961 284,159 +0.14(+2.05%)
Jul 01, 2005 6.767 6.845 6.637 6.821 143,842 +0.12(+1.83%)
Jun 30, 2005 6.893 6.893 6.678 6.699 183,601 -0.15(-2.19%)
Jun 29, 2005 6.763 6.865 6.763 6.848 96,454 +0.03(+0.50%)
Jun 28, 2005 6.688 6.841 6.654 6.814 192,680 +0.17(+2.61%)
Jun 27, 2005 6.518 6.668 6.515 6.641 98,790 +0.07(+1.14%)
Jun 24, 2005 6.705 6.753 6.549 6.566 245,509 -0.14(-2.08%)
Jun 23, 2005 6.855 6.879 6.695 6.705 206,796 -0.14(-1.99%)
Jun 22, 2005 6.743 6.852 6.743 6.841 182,867 +0.15(+2.24%)
Jun 21, 2005 6.654 6.743 6.627 6.692 78,046 +0.01(+0.15%)
Jun 20, 2005 6.685 6.763 6.586 6.682 233,687 -0.03(-0.46%)
Jun 17, 2005 6.712 6.780 6.637 6.712 410,054 +0.04(+0.61%)
Jun 16, 2005 6.545 6.675 6.525 6.671 154,978 +0.10(+1.55%)
Jun 15, 2005 6.467 6.569 6.460 6.569 282,114 +0.07(+1.05%)
Jun 14, 2005 6.447 6.515 6.409 6.501 101,446 +0.10(+1.60%)
Jun 13, 2005 6.348 6.484 6.348 6.399 110,890 +0.01(+0.11%)
Jun 10, 2005 6.491 6.498 6.375 6.392 92,200 -0.06(-1.00%)
Jun 09, 2005 6.382 6.487 6.283 6.457 172,371 +0.13(+2.04%)
Jun 08, 2005 6.365 6.453 6.328 6.328 124,237 -0.06(-0.91%)
Jun 07, 2005 6.324 6.494 6.314 6.385 182,830 +0.04(+0.70%)
Jun 06, 2005 6.331 6.362 6.273 6.341 149,946 +0.00(+0.00%)
Jun 03, 2005 6.467 6.477 6.341 6.341 195,884 -0.09(-1.32%)
Jun 02, 2005 6.453 6.467 6.280 6.426 134,462 -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.