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, 2011 5.175 5.359 5.050 5.057 1,158,987 -0.22(-4.11%)
Sep 29, 2011 5.188 5.287 5.109 5.274 950,822 +0.24(+4.70%)
Sep 28, 2011 5.313 5.385 5.037 5.037 931,572 -0.30(-5.66%)
Sep 27, 2011 5.405 5.491 5.260 5.339 1,297,208 +0.06(+1.12%)
Sep 26, 2011 5.057 5.287 4.984 5.280 1,150,104 +0.28(+5.52%)
Sep 23, 2011 5.011 5.076 4.932 5.004 1,522,903 +0.03(+0.53%)
Sep 22, 2011 4.899 5.096 4.872 4.978 2,880,187 -0.07(-1.43%)
Sep 21, 2011 5.293 5.320 5.037 5.050 1,766,998 -0.24(-4.60%)
Sep 20, 2011 5.445 5.484 5.267 5.293 1,360,181 -0.12(-2.31%)
Sep 19, 2011 5.530 5.530 5.392 5.418 724,320 -0.24(-4.30%)
Sep 16, 2011 5.694 5.727 5.510 5.662 1,592,782 +0.02(+0.35%)
Sep 15, 2011 5.537 5.648 5.418 5.642 1,615,673 +0.15(+2.75%)
Sep 14, 2011 5.418 5.569 5.274 5.491 1,045,741 +0.12(+2.20%)
Sep 13, 2011 5.254 5.423 5.168 5.372 980,758 +0.14(+2.64%)
Sep 12, 2011 5.083 5.346 5.083 5.234 1,008,412 +0.05(+1.02%)
Sep 09, 2011 5.359 5.496 5.116 5.181 1,698,088 -0.22(-4.14%)
Sep 08, 2011 5.491 5.609 5.385 5.405 1,023,601 -0.16(-2.84%)
Sep 07, 2011 5.300 5.635 5.293 5.563 1,127,381 +0.34(+6.55%)
Sep 06, 2011 5.076 5.234 5.063 5.221 996,209 -0.02(-0.38%)
Sep 02, 2011 5.339 5.418 5.195 5.241 1,229,986 -0.22(-4.09%)
Sep 01, 2011 5.727 5.800 5.458 5.464 758,165 -0.28(-4.81%)
Aug 31, 2011 5.727 5.773 5.642 5.740 1,033,456 +0.05(+0.81%)
Aug 30, 2011 5.629 5.740 5.510 5.694 1,121,217 +0.03(+0.46%)
Aug 29, 2011 5.425 5.675 5.425 5.668 947,510 +0.31(+5.77%)
Aug 26, 2011 5.214 5.398 5.142 5.359 994,097 +0.11(+2.13%)
Aug 25, 2011 5.484 5.596 5.221 5.247 1,123,007 -0.12(-2.33%)
Aug 24, 2011 5.300 5.464 5.254 5.372 1,214,188 +0.08(+1.49%)
Aug 23, 2011 5.129 5.313 5.063 5.293 989,054 +0.20(+3.87%)
Aug 22, 2011 5.195 5.195 5.037 5.096 741,380 +0.06(+1.17%)
Aug 19, 2011 5.089 5.241 5.024 5.037 1,352,495 -0.13(-2.54%)
Aug 18, 2011 5.247 5.260 5.076 5.168 1,637,749 -0.24(-4.50%)
Aug 17, 2011 5.431 5.497 5.392 5.412 566,919 +0.03(+0.61%)
Aug 16, 2011 5.366 5.458 5.313 5.379 926,214 -0.03(-0.61%)
Aug 15, 2011 5.359 5.451 5.359 5.412 614,795 +0.14(+2.62%)
Aug 12, 2011 5.497 5.543 5.247 5.274 1,207,244 -0.16(-2.91%)
Aug 11, 2011 5.116 5.484 5.076 5.431 1,843,685 +0.36(+7.13%)
Aug 10, 2011 5.464 5.583 5.070 5.070 2,267,474 -0.54(-9.61%)
Aug 09, 2011 5.471 5.609 5.063 5.609 1,795,442 +0.32(+5.96%)
Aug 08, 2011 5.754 5.977 5.280 5.293 2,044,180 -0.60(-10.16%)
Aug 05, 2011 6.069 6.109 5.813 5.892 1,240,351 -0.11(-1.75%)
Aug 04, 2011 6.220 6.312 5.997 5.997 1,506,310 -0.32(-5.00%)
Aug 03, 2011 6.188 6.319 6.099 6.312 1,806,764 +0.11(+1.80%)
Aug 02, 2011 6.280 6.372 6.188 6.201 1,617,790 -0.14(-2.18%)
Aug 01, 2011 6.437 6.444 6.280 6.339 1,034,518 -0.03(-0.52%)
Jul 29, 2011 6.293 6.424 6.240 6.372 756,087 +0.01(+0.10%)
Jul 28, 2011 6.299 6.405 6.220 6.365 652,187 +0.06(+0.94%)
Jul 27, 2011 6.378 6.418 6.286 6.306 1,078,933 -0.11(-1.74%)
Jul 26, 2011 6.418 6.497 6.405 6.418 1,949,816 -0.03(-0.41%)
Jul 25, 2011 6.431 6.510 6.378 6.444 809,084 -0.09(-1.31%)
Jul 22, 2011 6.556 6.576 6.385 6.529 1,345,180 +0.07(+1.02%)
Jul 21, 2011 6.286 6.477 6.199 6.464 1,865,394 +0.20(+3.26%)
Jul 20, 2011 6.155 6.266 6.095 6.260 1,147,527 +0.11(+1.71%)
Jul 19, 2011 6.036 6.161 5.957 6.155 719,552 +0.15(+2.52%)
Jul 18, 2011 6.017 6.036 5.918 6.003 664,286 -0.04(-0.65%)
Jul 15, 2011 6.030 6.089 5.977 6.043 683,275 +0.03(+0.55%)
Jul 14, 2011 6.155 6.194 5.977 6.010 763,705 -0.12(-2.04%)
Jul 13, 2011 6.049 6.174 5.991 6.135 757,731 +0.12(+2.08%)
Jul 12, 2011 5.957 6.115 5.911 6.010 813,364 +0.02(+0.33%)
Jul 11, 2011 6.115 6.115 5.984 5.990 680,218 -0.18(-2.88%)
Jul 08, 2011 6.214 6.273 6.148 6.168 485,670 -0.14(-2.29%)
Jul 07, 2011 6.214 6.345 6.181 6.312 1,025,353 +0.14(+2.24%)
Jul 06, 2011 6.056 6.207 6.017 6.174 691,744 +0.09(+1.51%)
Jul 05, 2011 6.174 6.201 6.017 6.082 835,754 -0.11(-1.80%)
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.