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

Cvb Financial Corp (NQ: CVBF )

17.73 +0.09 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 7.103 7.191 6.871 6.871 1,611,693 -0.23(-3.26%)
Apr 29, 2010 7.047 7.140 6.997 7.103 1,716,178 +0.11(+1.52%)
Apr 28, 2010 6.928 7.053 6.859 6.997 1,374,092 +0.08(+1.18%)
Apr 27, 2010 7.159 7.219 6.884 6.915 2,089,719 -0.25(-3.49%)
Apr 26, 2010 7.178 7.272 7.065 7.166 1,865,810 +0.01(+0.18%)
Apr 23, 2010 7.197 7.297 7.103 7.153 1,752,580 -0.02(-0.26%)
Apr 22, 2010 7.040 7.416 6.984 7.172 3,962,343 +0.24(+3.43%)
Apr 21, 2010 6.696 6.959 6.671 6.934 2,398,339 +0.18(+2.59%)
Apr 20, 2010 6.527 6.765 6.527 6.759 3,280,414 +0.14(+2.08%)
Apr 19, 2010 6.408 6.646 6.339 6.621 1,658,485 +0.18(+2.72%)
Apr 16, 2010 6.558 6.602 6.408 6.446 1,824,586 -0.12(-1.81%)
Apr 15, 2010 6.790 6.821 6.540 6.565 1,642,601 -0.21(-3.14%)
Apr 14, 2010 6.571 6.828 6.546 6.778 1,899,606 +0.28(+4.34%)
Apr 13, 2010 6.415 6.565 6.271 6.496 1,394,165 +0.08(+1.27%)
Apr 12, 2010 6.364 6.446 6.321 6.415 932,340 +0.09(+1.38%)
Apr 09, 2010 6.283 6.427 6.233 6.327 2,069,721 +0.13(+2.02%)
Apr 08, 2010 6.177 6.246 6.039 6.202 1,852,772 +0.18(+2.91%)
Apr 07, 2010 5.989 6.102 5.914 6.027 1,909,949 +0.00(+0.00%)
Apr 06, 2010 6.014 6.277 5.933 6.027 2,945,466 -0.14(-2.23%)
Apr 05, 2010 6.189 6.208 6.083 6.164 865,915 -0.05(-0.81%)
Apr 01, 2010 6.252 6.214 6.214 6.214 1,376,136 +0.00(+0.00%)
Mar 31, 2010 6.289 6.314 6.211 6.214 1,247,044 -0.09(-1.39%)
Mar 30, 2010 6.396 6.427 6.292 6.302 744,332 -0.07(-1.08%)
Mar 29, 2010 6.433 6.433 6.302 6.371 893,933 -0.01(-0.15%)
Mar 26, 2010 6.510 6.635 6.262 6.380 1,838,305 -0.12(-1.81%)
Mar 25, 2010 6.573 6.759 6.479 6.498 1,137,984 -0.04(-0.57%)
Mar 24, 2010 6.417 6.607 6.417 6.535 1,424,745 +0.07(+1.06%)
Mar 23, 2010 6.448 6.498 6.343 6.467 1,290,528 +0.02(+0.29%)
Mar 22, 2010 6.244 6.448 6.225 6.448 1,774,329 +0.17(+2.77%)
Mar 19, 2010 6.213 6.281 6.200 6.275 2,267,860 +0.07(+1.10%)
Mar 18, 2010 6.126 6.231 6.014 6.206 2,736,750 +0.10(+1.63%)
Mar 17, 2010 6.051 6.138 6.020 6.107 1,208,910 +0.06(+0.92%)
Mar 16, 2010 6.082 6.082 5.989 6.051 736,407 -0.01(-0.20%)
Mar 15, 2010 6.051 6.082 5.952 6.064 822,087 +0.02(+0.41%)
Mar 12, 2010 6.182 6.182 5.986 6.039 734,297 -0.11(-1.82%)
Mar 11, 2010 6.045 6.163 5.989 6.151 745,624 +0.07(+1.23%)
Mar 10, 2010 5.933 6.200 5.933 6.076 860,313 +0.14(+2.41%)
Mar 09, 2010 5.964 6.045 5.896 5.933 579,365 -0.06(-0.93%)
Mar 08, 2010 6.070 6.113 5.971 5.989 728,275 -0.06(-1.03%)
Mar 05, 2010 5.859 6.057 5.809 6.051 1,091,788 +0.22(+3.72%)
Mar 04, 2010 5.871 5.921 5.791 5.834 562,275 +0.00(+0.00%)
Mar 03, 2010 5.865 5.902 5.791 5.834 624,073 -0.01(-0.21%)
Mar 02, 2010 5.803 5.874 5.735 5.846 1,031,105 +0.07(+1.29%)
Mar 01, 2010 5.797 5.828 5.682 5.772 734,577 +0.00(+0.00%)
Feb 26, 2010 5.853 5.859 5.660 5.772 1,404,640 -0.09(-1.48%)
Feb 25, 2010 5.815 5.890 5.784 5.859 505,117 -0.03(-0.53%)
Feb 24, 2010 5.728 5.952 5.710 5.890 875,881 +0.17(+2.93%)
Feb 23, 2010 5.741 5.822 5.642 5.722 2,133,668 -0.01(-0.22%)
Feb 22, 2010 5.561 5.784 5.511 5.735 1,348,548 +0.18(+3.24%)
Feb 19, 2010 5.474 5.573 5.406 5.555 831,057 +0.07(+1.36%)
Feb 18, 2010 5.474 5.536 5.455 5.480 498,687 +0.01(+0.23%)
Feb 17, 2010 5.486 5.555 5.375 5.468 862,211 +0.02(+0.34%)
Feb 16, 2010 5.437 5.455 5.356 5.449 686,241 +0.04(+0.69%)
Feb 12, 2010 5.387 5.412 5.412 5.412 1,923,672 -0.03(-0.57%)
Feb 11, 2010 5.437 5.555 5.387 5.443 1,183,866 -0.03(-0.57%)
Feb 10, 2010 5.431 5.524 5.393 5.474 1,295,368 +0.04(+0.68%)
Feb 09, 2010 5.431 5.493 5.369 5.437 1,481,371 +0.07(+1.27%)
Feb 08, 2010 5.468 5.536 5.356 5.369 1,041,939 -0.11(-1.93%)
Feb 05, 2010 5.400 5.580 5.337 5.474 2,484,765 +0.07(+1.38%)
Feb 04, 2010 5.486 5.486 5.337 5.400 2,885,718 -0.15(-2.68%)
Feb 03, 2010 5.580 5.592 5.350 5.548 1,753,963 -0.05(-0.89%)
Feb 02, 2010 5.722 5.735 5.548 5.598 2,481,834 -0.14(-2.38%)
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.