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 (%)
Aug 31, 2012 8.206 8.206 8.036 8.131 1,235,411 -0.01(-0.08%)
Aug 30, 2012 8.145 8.247 8.118 8.138 424,973 -0.04(-0.50%)
Aug 29, 2012 8.192 8.226 8.158 8.179 636,770 +0.06(+0.75%)
Aug 27, 2012 8.111 8.179 8.073 8.118 197,931 +0.03(+0.42%)
Aug 24, 2012 8.029 8.145 8.029 8.084 207,625 +0.04(+0.51%)
Aug 23, 2012 8.165 8.172 8.029 8.043 369,591 -0.12(-1.50%)
Aug 22, 2012 8.233 8.288 8.131 8.165 298,844 -0.09(-1.07%)
Aug 21, 2012 8.308 8.424 8.213 8.254 466,781 -0.01(-0.08%)
Aug 20, 2012 8.226 8.301 8.186 8.261 382,393 +0.03(+0.33%)
Aug 17, 2012 8.124 8.240 8.118 8.233 482,136 +0.08(+1.00%)
Aug 16, 2012 8.131 8.165 8.070 8.152 364,654 +0.01(+0.17%)
Aug 15, 2012 8.063 8.152 8.063 8.138 310,954 +0.03(+0.42%)
Aug 14, 2012 8.029 8.145 7.961 8.104 855,950 +0.09(+1.10%)
Aug 13, 2012 8.002 8.022 7.920 8.016 256,027 +0.01(+0.17%)
Aug 10, 2012 8.016 8.016 7.948 8.002 345,978 -0.03(-0.34%)
Aug 09, 2012 8.077 8.111 8.017 8.029 463,363 -0.07(-0.92%)
Aug 08, 2012 8.016 8.165 8.016 8.104 514,864 +0.02(+0.25%)
Aug 07, 2012 8.056 8.158 8.036 8.084 613,576 +0.08(+1.02%)
Aug 06, 2012 8.009 8.165 7.975 8.002 1,169,783 +0.01(+0.17%)
Aug 03, 2012 7.866 8.022 7.866 7.988 796,673 +0.18(+2.35%)
Aug 02, 2012 7.852 7.913 7.723 7.805 717,880 -0.09(-1.12%)
Aug 01, 2012 8.050 8.097 7.893 7.893 817,622 -0.14(-1.69%)
Jul 31, 2012 8.036 8.145 8.016 8.029 804,014 -0.02(-0.25%)
Jul 30, 2012 8.077 8.152 8.029 8.050 733,467 -0.04(-0.50%)
Jul 27, 2012 7.982 8.145 7.900 8.090 720,953 +0.13(+1.58%)
Jul 26, 2012 7.927 7.995 7.886 7.965 728,885 +0.15(+1.87%)
Jul 25, 2012 7.893 7.893 7.798 7.818 570,516 -0.03(-0.43%)
Jul 24, 2012 7.893 7.927 7.791 7.852 640,224 +0.01(+0.17%)
Jul 23, 2012 7.805 7.893 7.791 7.839 791,050 -0.08(-1.03%)
Jul 20, 2012 7.818 7.975 7.818 7.920 930,966 +0.04(+0.52%)
Jul 19, 2012 8.131 8.165 7.852 7.879 668,882 -0.12(-1.45%)
Jul 18, 2012 7.982 8.097 7.913 7.995 451,438 -0.01(-0.09%)
Jul 17, 2012 7.988 8.016 7.866 8.002 668,329 +0.05(+0.68%)
Jul 16, 2012 8.002 8.022 7.920 7.948 484,264 -0.05(-0.60%)
Jul 13, 2012 7.907 8.029 7.879 7.995 489,205 +0.14(+1.82%)
Jul 12, 2012 7.839 7.913 7.805 7.852 679,265 -0.07(-0.86%)
Jul 11, 2012 7.845 7.954 7.811 7.920 415,312 +0.08(+1.04%)
Jul 10, 2012 7.948 7.982 7.757 7.839 394,951 -0.04(-0.52%)
Jul 09, 2012 7.900 7.927 7.805 7.879 403,341 -0.05(-0.60%)
Jul 06, 2012 7.893 8.016 7.893 7.927 349,488 -0.07(-0.85%)
Jul 05, 2012 7.975 8.050 7.954 7.995 557,372 -0.03(-0.42%)
Jul 03, 2012 7.988 8.029 7.907 8.029 347,754 +0.07(+0.85%)
Jul 02, 2012 7.913 7.975 7.825 7.961 915,688 +0.09(+1.17%)
Jun 29, 2012 7.768 7.896 7.768 7.869 754,839 +0.17(+2.19%)
Jun 28, 2012 7.680 7.700 7.498 7.700 578,637 +0.07(+0.97%)
Jun 27, 2012 7.430 7.633 7.417 7.626 760,767 +0.23(+3.11%)
Jun 26, 2012 7.336 7.430 7.322 7.396 590,476 +0.06(+0.78%)
Jun 25, 2012 7.322 7.383 7.275 7.339 438,803 -0.12(-1.59%)
Jun 22, 2012 7.369 7.498 7.315 7.457 663,567 +0.16(+2.17%)
Jun 21, 2012 7.471 7.511 7.295 7.298 532,006 -0.20(-2.66%)
Jun 20, 2012 7.477 7.518 7.390 7.498 556,241 +0.01(+0.18%)
Jun 19, 2012 7.376 7.511 7.349 7.484 485,128 +0.13(+1.74%)
Jun 18, 2012 7.322 7.450 7.275 7.356 431,972 -0.03(-0.37%)
Jun 15, 2012 7.282 7.403 7.234 7.383 1,869,773 +0.09(+1.30%)
Jun 14, 2012 7.187 7.315 7.140 7.288 493,924 +0.12(+1.70%)
Jun 13, 2012 7.153 7.315 7.086 7.167 620,083 -0.03(-0.47%)
Jun 12, 2012 7.140 7.201 7.059 7.201 345,642 +0.09(+1.23%)
Jun 11, 2012 7.322 7.329 7.099 7.113 721,053 -0.12(-1.68%)
Jun 08, 2012 7.079 7.275 7.042 7.234 386,845 +0.11(+1.61%)
Jun 07, 2012 7.167 7.201 7.079 7.119 554,728 +0.04(+0.57%)
Jun 06, 2012 6.957 7.079 6.903 7.079 513,003 +0.16(+2.34%)
Jun 05, 2012 6.863 7.008 6.863 6.917 850,073 +0.01(+0.10%)
Jun 04, 2012 7.045 7.191 6.863 6.910 800,153 -0.09(-1.35%)
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.