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

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 29, 2002 4.258 4.266 4.149 4.149 75,278 -0.11(-2.56%)
Nov 27, 2002 4.237 4.258 4.159 4.258 117,435 +0.11(+2.58%)
Nov 26, 2002 4.149 4.251 4.057 4.151 164,860 -0.01(-0.20%)
Nov 25, 2002 4.149 4.179 4.083 4.159 346,283 +0.01(+0.25%)
Nov 22, 2002 4.062 4.149 4.054 4.149 99,744 +0.09(+2.13%)
Nov 21, 2002 4.064 4.183 4.013 4.062 237,128 -0.06(-1.53%)
Nov 20, 2002 3.972 4.125 3.972 4.125 194,972 +0.16(+3.94%)
Nov 19, 2002 4.055 4.064 3.958 3.969 120,822 -0.04(-0.93%)
Nov 18, 2002 4.049 4.049 3.936 4.006 210,028 +0.04(+1.03%)
Nov 15, 2002 4.021 4.032 3.911 3.965 137,007 -0.11(-2.71%)
Nov 14, 2002 4.001 4.125 4.001 4.076 108,025 +0.04(+1.05%)
Nov 13, 2002 3.826 4.088 3.776 4.033 206,264 +0.22(+5.89%)
Nov 12, 2002 3.787 3.911 3.758 3.809 368,490 +0.00(+0.04%)
Nov 11, 2002 3.894 3.902 3.807 3.807 118,940 -0.07(-1.88%)
Nov 08, 2002 3.986 4.021 3.843 3.880 196,477 -0.12(-3.02%)
Nov 07, 2002 4.117 4.117 3.979 4.001 308,643 -0.15(-3.52%)
Nov 06, 2002 4.164 4.198 4.084 4.147 297,351 -0.06(-1.33%)
Nov 05, 2002 4.222 4.224 4.086 4.203 440,005 -0.02(-0.48%)
Nov 04, 2002 4.020 4.251 3.974 4.224 293,211 +0.18(+4.33%)
Nov 01, 2002 3.860 4.071 3.851 4.049 192,337 +0.17(+4.29%)
Oct 31, 2002 3.800 3.911 3.800 3.882 271,004 +0.02(+0.48%)
Oct 30, 2002 3.812 3.867 3.742 3.863 292,834 +0.02(+0.40%)
Oct 29, 2002 3.729 3.877 3.729 3.848 161,849 +0.14(+3.71%)
Oct 28, 2002 3.754 3.822 3.656 3.710 102,379 -0.02(-0.55%)
Oct 25, 2002 3.712 3.753 3.647 3.731 155,545 +0.09(+2.48%)
Oct 24, 2002 3.741 3.758 3.608 3.640 126,468 -0.10(-2.68%)
Oct 23, 2002 3.722 3.783 3.622 3.741 100,497 +0.00(+0.00%)
Oct 22, 2002 3.605 3.775 3.605 3.741 137,384 +0.10(+2.61%)
Oct 21, 2002 3.739 3.741 3.605 3.646 299,610 -0.03(-0.74%)
Oct 18, 2002 3.761 3.761 3.644 3.673 240,892 -0.01(-0.37%)
Oct 17, 2002 3.739 3.744 3.605 3.686 113,294 +0.07(+1.88%)
Oct 16, 2002 3.688 3.741 3.605 3.618 191,197 -0.09(-2.39%)
Oct 15, 2002 3.698 3.749 3.680 3.707 143,413 +0.05(+1.49%)
Oct 14, 2002 3.741 3.741 3.526 3.652 245,032 -0.07(-1.92%)
Oct 11, 2002 3.443 3.741 3.443 3.724 176,954 +0.15(+4.29%)
Oct 10, 2002 3.469 3.571 3.443 3.571 92,593 +0.05(+1.35%)
Oct 09, 2002 3.571 3.600 3.474 3.523 272,776 -0.07(-2.03%)
Oct 08, 2002 3.562 3.739 3.555 3.596 230,353 +0.03(+0.95%)
Oct 07, 2002 3.707 3.746 3.562 3.562 330,850 -0.19(-4.99%)
Oct 04, 2002 3.843 3.935 3.736 3.749 156,388 -0.09(-2.43%)
Oct 03, 2002 3.892 3.911 3.795 3.843 17,502 +0.02(+0.62%)
Oct 02, 2002 3.901 3.996 3.804 3.819 116,113 -0.08(-2.14%)
Oct 01, 2002 3.800 3.902 3.698 3.902 81,301 +0.17(+4.60%)
Sep 30, 2002 3.698 3.768 3.666 3.731 145,517 -0.02(-0.50%)
Sep 27, 2002 3.797 3.901 3.681 3.749 91,840 -0.16(-4.01%)
Sep 26, 2002 3.758 3.906 3.724 3.906 138,061 +0.18(+4.89%)
Sep 25, 2002 3.741 3.741 3.620 3.724 117,058 +0.07(+1.86%)
Sep 24, 2002 3.663 3.741 3.647 3.656 140,274 -0.01(-0.37%)
Sep 23, 2002 3.717 3.724 3.656 3.669 120,446 -0.06(-1.55%)
Sep 20, 2002 3.758 3.834 3.678 3.727 428,337 +0.07(+1.95%)
Sep 19, 2002 3.656 3.707 3.656 3.656 94,851 -0.00(-0.09%)
Sep 18, 2002 3.796 3.817 3.656 3.659 116,682 -0.12(-3.15%)
Sep 17, 2002 3.928 3.928 3.778 3.778 70,762 -0.16(-4.06%)
Sep 16, 2002 3.987 3.996 3.911 3.938 72,267 -0.05(-1.15%)
Sep 13, 2002 3.833 3.984 3.833 3.984 134,929 +0.08(+2.09%)
Sep 12, 2002 3.850 3.935 3.826 3.902 103,884 +0.05(+1.32%)
Sep 11, 2002 3.756 3.889 3.703 3.851 86,683 +0.04(+1.12%)
Sep 10, 2002 3.669 3.851 3.669 3.809 77,706 -0.06(-1.50%)
Sep 09, 2002 3.741 3.868 3.698 3.867 101,754 +0.13(+3.36%)
Sep 06, 2002 3.721 3.841 3.715 3.741 90,748 +0.07(+1.99%)
Sep 05, 2002 3.681 3.843 3.659 3.668 79,042 -0.12(-3.23%)
Sep 04, 2002 3.657 3.798 3.656 3.790 111,036 +0.13(+3.63%)
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.