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

Cvb Financial Corp (NQ: CVBF )

18.35 -0.22 (-1.18%)
Streaming Delayed Price Updated: 9:53 AM 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 29, 2006 8.084 8.084 7.839 7.855 173,925 -0.20(-2.51%)
Sep 28, 2006 8.009 8.084 7.956 8.057 246,363 +0.05(+0.60%)
Sep 27, 2006 7.956 8.052 7.935 8.009 129,038 +0.05(+0.60%)
Sep 26, 2006 7.930 8.047 7.914 7.962 176,457 +0.01(+0.07%)
Sep 25, 2006 7.765 8.016 7.733 7.956 217,611 +0.19(+2.47%)
Sep 22, 2006 7.823 7.903 7.669 7.765 232,330 -0.10(-1.28%)
Sep 21, 2006 7.972 8.031 7.786 7.866 158,687 -0.06(-0.74%)
Sep 20, 2006 7.845 8.031 7.821 7.924 241,807 +0.16(+2.05%)
Sep 19, 2006 7.829 7.855 7.637 7.765 223,591 -0.07(-0.95%)
Sep 18, 2006 7.850 7.903 7.770 7.839 171,527 -0.06(-0.74%)
Sep 15, 2006 7.892 7.904 7.791 7.898 657,797 +0.05(+0.68%)
Sep 14, 2006 7.823 7.860 7.765 7.845 116,811 -0.02(-0.27%)
Sep 13, 2006 7.823 7.871 7.754 7.866 175,581 +0.06(+0.82%)
Sep 12, 2006 7.664 7.802 7.589 7.802 166,039 +0.18(+2.30%)
Sep 11, 2006 7.632 7.696 7.589 7.626 103,897 -0.07(-0.90%)
Sep 08, 2006 7.664 7.717 7.632 7.696 178,607 +0.03(+0.42%)
Sep 07, 2006 7.807 7.850 7.653 7.664 215,669 -0.19(-2.44%)
Sep 06, 2006 7.951 7.977 7.855 7.855 235,649 -0.15(-1.86%)
Sep 05, 2006 7.983 8.047 7.956 8.004 195,138 +0.05(+0.67%)
Sep 01, 2006 7.972 8.057 7.920 7.951 199,461 +0.01(+0.07%)
Aug 31, 2006 7.919 7.973 7.860 7.946 207,099 +0.09(+1.08%)
Aug 30, 2006 7.829 7.951 7.807 7.860 264,683 +0.05(+0.61%)
Aug 29, 2006 7.775 7.845 7.701 7.813 225,238 +0.01(+0.07%)
Aug 28, 2006 7.712 7.807 7.685 7.807 206,032 +0.13(+1.66%)
Aug 25, 2006 7.632 7.728 7.632 7.680 76,644 +0.01(+0.07%)
Aug 24, 2006 7.658 7.775 7.611 7.674 194,247 +0.02(+0.28%)
Aug 23, 2006 7.759 7.818 7.584 7.653 193,613 -0.08(-1.03%)
Aug 22, 2006 7.637 7.743 7.637 7.733 138,735 +0.03(+0.35%)
Aug 21, 2006 7.674 7.733 7.653 7.706 125,767 -0.06(-0.75%)
Aug 18, 2006 7.786 7.786 7.653 7.765 133,681 +0.01(+0.07%)
Aug 17, 2006 7.882 7.908 7.759 7.759 357,247 -0.12(-1.55%)
Aug 16, 2006 7.919 7.930 7.786 7.882 292,513 +0.00(+0.00%)
Aug 15, 2006 7.797 7.882 7.754 7.882 126,507 +0.24(+3.20%)
Aug 14, 2006 7.728 7.818 7.626 7.637 178,951 -0.02(-0.21%)
Aug 11, 2006 7.616 7.680 7.589 7.653 187,068 +0.00(+0.00%)
Aug 10, 2006 7.499 7.717 7.499 7.653 165,260 +0.15(+1.98%)
Aug 09, 2006 7.717 7.786 7.494 7.504 138,229 -0.13(-1.67%)
Aug 08, 2006 7.802 7.914 7.616 7.632 283,145 -0.13(-1.64%)
Aug 07, 2006 7.775 7.813 7.712 7.759 248,779 -0.07(-0.95%)
Aug 04, 2006 7.903 7.967 7.699 7.834 398,123 +0.02(+0.20%)
Aug 03, 2006 7.600 7.850 7.595 7.818 218,290 +0.14(+1.80%)
Aug 02, 2006 7.674 7.738 7.637 7.680 227,588 +0.06(+0.84%)
Aug 01, 2006 7.845 7.855 7.616 7.616 358,133 -0.30(-3.83%)
Jul 31, 2006 7.983 7.983 7.818 7.919 230,538 -0.10(-1.19%)
Jul 28, 2006 7.871 8.094 7.845 8.015 221,150 +0.21(+2.66%)
Jul 27, 2006 7.935 7.967 7.749 7.807 233,030 -0.09(-1.08%)
Jul 26, 2006 7.733 7.962 7.696 7.892 250,135 +0.12(+1.50%)
Jul 25, 2006 7.839 7.951 7.690 7.775 211,760 -0.04(-0.48%)
Jul 24, 2006 7.685 7.834 7.712 7.813 419,942 +0.13(+1.66%)
Jul 21, 2006 7.722 7.802 7.568 7.685 394,526 -0.09(-1.10%)
Jul 20, 2006 8.110 8.116 7.770 7.770 257,460 -0.30(-3.76%)
Jul 19, 2006 7.845 8.137 7.834 8.073 268,633 +0.26(+3.34%)
Jul 18, 2006 7.712 7.839 7.579 7.813 210,964 +0.17(+2.23%)
Jul 17, 2006 7.573 7.669 7.509 7.642 409,467 +0.11(+1.48%)
Jul 14, 2006 7.557 7.632 7.509 7.531 320,764 -0.02(-0.28%)
Jul 13, 2006 7.749 7.749 7.536 7.552 292,218 -0.16(-2.14%)
Jul 12, 2006 7.876 7.892 7.712 7.717 193,181 -0.19(-2.42%)
Jul 11, 2006 7.823 7.908 7.696 7.908 252,966 +0.07(+0.95%)
Jul 10, 2006 7.845 7.914 7.802 7.834 254,612 +0.04(+0.48%)
Jul 07, 2006 7.977 7.988 7.797 7.797 211,322 -0.22(-2.79%)
Jul 06, 2006 8.105 8.174 7.983 8.020 249,270 -0.07(-0.85%)
Jul 05, 2006 8.142 8.185 8.057 8.089 210,171 -0.14(-1.68%)
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.