Indicators

Cvb Financial Corp (NQ: CVBF )

16.46 -0.08 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.97	17.14	16.58	17.01	257,404	+0.06(+0.33%)
Jul 28, 2017	17.01	17.07	16.89	16.96	302,448	-0.10(-0.60%)
Jul 27, 2017	17.06	17.25	16.96	17.06	246,517	+0.02(+0.09%)
Jul 26, 2017	17.53	17.53	17.00	17.04	295,461	-0.51(-2.92%)
Jul 25, 2017	17.47	17.62	17.38	17.56	367,589	+0.41(+2.40%)
Jul 24, 2017	16.99	17.21	16.96	17.15	243,288	+0.24(+1.40%)
Jul 21, 2017	17.45	17.45	16.90	16.91	562,597	-0.37(-2.15%)
Jul 20, 2017		17.43	17.17	17.28	447,497	-0.15(-0.86%)
Jul 19, 2017	17.34	17.53	17.25	17.43	291,355	+0.09(+0.50%)
Jul 18, 2017	17.28	17.41	17.18	17.34	268,184	-0.02(-0.14%)
Jul 17, 2017	17.16	17.45	16.92	17.37	703,708	-0.13(-0.72%)
Jul 14, 2017	17.56	17.60	17.26	17.49	374,511	-0.21(-1.16%)
Jul 13, 2017	17.77	17.90	17.64	17.70	403,728	-0.15(-0.84%)
Jul 12, 2017	17.83	18.01	17.76	17.85	440,306	+0.01(+0.04%)
Jul 11, 2017	17.90	17.90	17.59	17.84	742,643	-0.03(-0.18%)
Jul 10, 2017	17.83	18.02	17.68	17.87	547,096	+0.00(+0.00%)
Jul 07, 2017		17.92	17.64	17.87	408,228	+0.21(+1.16%)
Jul 06, 2017	17.74	17.88	17.60	17.67	686,479	-0.11(-0.62%)
Jul 05, 2017	18.04	18.04	17.64	17.78	311,791	-0.24(-1.32%)

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.