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 (%)
Jun 30, 2011 6.067 6.173 6.000 6.153 962,327 +0.09(+1.43%)
Jun 29, 2011 6.027 6.073 5.940 6.067 768,408 +0.08(+1.33%)
Jun 28, 2011 5.947 6.034 5.861 5.987 861,889 +0.04(+0.67%)
Jun 27, 2011 5.907 5.987 5.734 5.947 913,344 +0.16(+2.70%)
Jun 24, 2011 5.817 5.916 5.731 5.791 1,323,418 -0.01(-0.23%)
Jun 23, 2011 5.909 5.922 5.685 5.804 1,145,449 -0.16(-2.65%)
Jun 22, 2011 6.067 6.120 5.955 5.962 977,360 -0.02(-0.33%)
Jun 21, 2011 5.949 5.988 5.870 5.982 686,459 +0.09(+1.45%)
Jun 20, 2011 5.896 5.929 5.843 5.896 540,576 +0.05(+0.90%)
Jun 17, 2011 5.784 5.962 5.764 5.843 1,407,686 +0.10(+1.78%)
Jun 16, 2011 5.639 5.764 5.593 5.741 876,849 +0.13(+2.29%)
Jun 15, 2011 5.606 5.731 5.580 5.613 1,191,483 -0.05(-0.93%)
Jun 14, 2011 5.567 5.705 5.540 5.666 1,409,385 +0.14(+2.63%)
Jun 13, 2011 5.468 5.573 5.428 5.521 593,719 +0.07(+1.21%)
Jun 10, 2011 5.501 5.587 5.389 5.455 846,489 -0.07(-1.19%)
Jun 09, 2011 5.560 5.580 5.514 5.521 402,130 -0.01(-0.24%)
Jun 08, 2011 5.540 5.626 5.534 5.534 592,924 -0.03(-0.59%)
Jun 07, 2011 5.567 5.692 5.567 5.567 416,238 +0.01(+0.24%)
Jun 06, 2011 5.596 5.613 5.521 5.554 728,734 -0.05(-0.82%)
Jun 03, 2011 5.600 5.699 5.573 5.600 742,060 -0.27(-4.60%)
May 24, 2011 5.962 5.969 5.863 5.870 828,446 -0.09(-1.44%)
May 23, 2011 5.936 6.015 5.936 5.955 716,554 -0.05(-0.88%)
May 20, 2011 6.015 6.061 5.969 6.008 971,461 -0.04(-0.65%)
May 19, 2011 6.107 6.153 6.028 6.048 789,775 -0.03(-0.43%)
May 18, 2011 6.048 6.087 5.962 6.074 603,762 +0.04(+0.65%)
May 17, 2011 5.942 6.061 5.936 6.034 879,358 +0.09(+1.44%)
May 16, 2011 5.949 6.015 5.929 5.949 717,055 -0.01(-0.11%)
May 13, 2011 6.094 6.094 5.942 5.955 489,474 -0.13(-2.06%)
May 12, 2011 6.028 6.127 5.969 6.081 508,728 +0.05(+0.76%)
May 11, 2011 6.166 6.166 6.002 6.034 758,480 -0.14(-2.35%)
May 10, 2011 6.120 6.245 6.087 6.179 486,162 +0.09(+1.52%)
May 09, 2011 6.061 6.100 5.975 6.087 875,532 +0.07(+1.09%)
May 06, 2011 6.179 6.186 6.002 6.021 811,186 -0.10(-1.61%)
May 05, 2011 6.186 6.272 6.074 6.120 1,024,235 -0.09(-1.48%)
May 04, 2011 6.291 6.311 6.186 6.212 673,475 -0.09(-1.36%)
May 03, 2011 6.265 6.377 6.232 6.298 752,974 +0.03(+0.42%)
May 02, 2011 6.311 6.443 6.272 6.272 854,953 -0.14(-2.26%)
Apr 29, 2011 6.515 6.515 6.351 6.417 1,312,325 -0.09(-1.32%)
Apr 28, 2011 6.443 6.548 6.443 6.502 795,815 +0.03(+0.51%)
Apr 27, 2011 6.331 6.482 6.265 6.469 1,003,880 +0.16(+2.51%)
Apr 26, 2011 6.245 6.384 6.206 6.311 912,059 +0.09(+1.48%)
Apr 25, 2011 6.344 6.456 6.140 6.219 1,208,412 +0.09(+1.51%)
Apr 21, 2011 6.212 6.212 5.995 6.127 1,123,442 +0.00(+0.00%)
Apr 20, 2011 6.074 6.133 6.015 6.127 986,771 +0.10(+1.64%)
Apr 19, 2011 6.028 6.048 5.929 6.028 1,067,893 +0.01(+0.22%)
Apr 18, 2011 5.929 6.140 5.929 6.015 769,403 -0.07(-1.19%)
Apr 15, 2011 6.048 6.166 6.048 6.087 698,280 +0.03(+0.43%)
Apr 14, 2011 6.015 6.087 5.969 6.061 658,611 +0.01(+0.22%)
Apr 13, 2011 6.239 6.265 6.028 6.048 831,692 -0.14(-2.24%)
Apr 12, 2011 6.179 6.285 6.140 6.186 1,026,160 -0.05(-0.84%)
Apr 11, 2011 6.179 6.311 6.173 6.239 852,403 +0.05(+0.74%)
Apr 08, 2011 6.338 6.357 6.173 6.193 782,251 -0.09(-1.36%)
Apr 07, 2011 6.450 6.489 6.272 6.278 955,813 -0.16(-2.46%)
Apr 06, 2011 6.463 6.489 6.417 6.436 1,512,094 -0.01(-0.20%)
Apr 05, 2011 6.436 6.509 6.357 6.450 1,859,912 -0.02(-0.31%)
Apr 04, 2011 6.331 6.522 6.272 6.469 1,768,921 +0.13(+2.08%)
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.