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 (%)
Sep 30, 2002 3.446 3.511 3.416 3.476 156,178 -0.02(-0.50%)
Sep 27, 2002 3.538 3.634 3.430 3.493 98,568 -0.15(-4.01%)
Sep 26, 2002 3.501 3.639 3.470 3.639 148,175 +0.17(+4.89%)
Sep 25, 2002 3.485 3.485 3.373 3.470 125,634 +0.06(+1.86%)
Sep 24, 2002 3.413 3.485 3.398 3.406 150,551 -0.01(-0.37%)
Sep 23, 2002 3.463 3.470 3.406 3.419 129,270 -0.05(-1.55%)
Sep 20, 2002 3.501 3.573 3.427 3.473 459,716 +0.07(+1.95%)
Sep 19, 2002 3.406 3.454 3.406 3.406 101,800 -0.00(-0.09%)
Sep 18, 2002 3.537 3.557 3.406 3.409 125,230 -0.11(-3.15%)
Sep 17, 2002 3.660 3.660 3.520 3.520 75,946 -0.15(-4.06%)
Sep 16, 2002 3.715 3.723 3.644 3.669 77,562 -0.04(-1.15%)
Sep 13, 2002 3.571 3.712 3.571 3.712 144,814 +0.08(+2.09%)
Sep 12, 2002 3.587 3.666 3.565 3.636 111,495 +0.05(+1.32%)
Sep 11, 2002 3.500 3.623 3.451 3.588 93,034 +0.04(+1.12%)
Sep 10, 2002 3.419 3.588 3.419 3.549 83,399 -0.05(-1.50%)
Sep 09, 2002 3.485 3.604 3.446 3.603 109,208 +0.12(+3.36%)
Sep 06, 2002 3.467 3.579 3.462 3.485 97,396 +0.07(+1.99%)
Sep 05, 2002 3.430 3.580 3.409 3.417 84,833 -0.11(-3.23%)
Sep 04, 2002 3.408 3.539 3.406 3.531 119,170 +0.12(+3.63%)
Sep 03, 2002 3.470 3.476 3.390 3.408 12,401,847 -0.05(-1.56%)
Aug 30, 2002 3.493 3.525 3.403 3.462 80,389 -0.03(-0.91%)
Aug 29, 2002 3.382 3.501 3.382 3.493 136,812 +0.14(+4.06%)
Aug 28, 2002 3.311 3.381 3.311 3.357 99,376 +0.01(+0.24%)
Aug 27, 2002 3.375 3.400 3.327 3.349 56,555 -0.03(-0.75%)
Aug 26, 2002 3.351 3.406 3.327 3.375 96,746 +0.04(+1.33%)
Aug 23, 2002 3.371 3.382 3.327 3.330 73,692 -0.04(-1.27%)
Aug 22, 2002 3.359 3.382 3.335 3.373 44,032 +0.02(+0.66%)
Aug 21, 2002 3.375 3.405 3.327 3.351 99,061 +0.02(+0.66%)
Aug 20, 2002 3.327 3.373 3.327 3.329 87,455 -0.03(-0.89%)
Aug 16, 2002 3.327 3.359 3.287 3.359 85,249 +0.03(+0.95%)
Aug 15, 2002 3.343 3.367 3.295 3.327 92,508 +0.02(+0.72%)
Aug 14, 2002 3.207 3.341 3.137 3.303 118,362 +0.15(+4.77%)
Aug 13, 2002 3.194 3.343 3.153 3.153 151,892 -0.10(-3.07%)
Aug 12, 2002 3.192 3.319 3.186 3.253 184,613 +0.10(+3.33%)
Aug 07, 2002 3.169 3.169 3.097 3.148 126,846 +0.01(+0.45%)
Aug 06, 2002 3.184 3.184 3.105 3.134 131,289 +0.08(+2.59%)
Aug 05, 2002 3.089 3.199 3.034 3.054 83,621 +0.05(+1.74%)
Aug 02, 2002 3.245 3.248 2.972 3.002 105,839 -0.09(-3.06%)
Aug 01, 2002 3.034 3.153 3.034 3.097 16,562 +0.01(+0.25%)
Jul 31, 2002 3.113 3.240 3.089 3.089 124,422 -0.04(-1.37%)
Jul 30, 2002 3.175 3.175 2.975 3.132 155,528 -0.00(-0.10%)
Jul 29, 2002 3.169 3.207 3.062 3.135 184,613 -0.03(-0.95%)
Jul 26, 2002 2.923 3.216 2.923 3.165 412,698 +0.20(+6.85%)
Jul 25, 2002 2.872 3.058 2.850 2.963 169,687 +0.17(+6.19%)
Jul 24, 2002 2.806 2.883 2.216 2.790 697,654 +0.06(+2.38%)
Jul 23, 2002 3.129 3.161 2.723 2.725 152,700 -0.37(-12.07%)
Jul 22, 2002 3.146 3.169 2.868 3.099 164,415 -0.07(-2.30%)
Jul 19, 2002 3.249 3.335 3.146 3.172 1,297,952 -0.24(-6.97%)
Jul 17, 2002 3.390 3.468 3.303 3.409 113,919 +0.07(+1.99%)
Jul 12, 2002 3.390 3.444 3.311 3.343 101,396 +0.01(+0.43%)
Jul 11, 2002 3.336 3.444 3.295 3.329 96,144 -0.05(-1.36%)
Jul 10, 2002 3.375 3.509 3.375 3.375 105,031 -0.10(-2.83%)
Jul 09, 2002 3.371 3.473 3.371 3.473 53,323 +0.10(+3.01%)
Jul 08, 2002 3.446 3.446 3.371 3.371 117,554 -0.03(-1.02%)
Jul 05, 2002 3.390 3.446 3.349 3.406 35,953 +0.02(+0.70%)
Jul 04, 2002 3.390 3.390 3.287 3.382 286,817 +0.00(+0.00%)
Jul 03, 2002 3.390 3.390 3.287 3.382 286,817 +0.07(+2.10%)
Jul 02, 2002 3.346 3.468 3.289 3.313 206,832 -0.03(-1.04%)
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.