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

Cvb Financial Corp (NQ: CVBF )

16.30 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2013 10.52 10.56 10.39 10.41 613,014 -0.12(-1.16%)
Oct 30, 2013 10.57 10.59 10.52 10.53 760,057 -0.01(-0.07%)
Oct 29, 2013 10.57 10.67 10.41 10.54 0 -0.01(-0.07%)
Oct 28, 2013 10.46 10.59 10.43 10.54 0 +0.12(+1.17%)
Oct 25, 2013 10.43 10.53 10.35 10.42 0 +0.04(+0.34%)
Oct 24, 2013 10.29 10.40 10.14 10.39 667,934 +0.18(+1.75%)
Oct 23, 2013 10.26 10.26 10.14 10.21 515,840 -0.08(-0.77%)
Oct 22, 2013 10.24 10.31 10.18 10.29 472,331 +0.06(+0.63%)
Oct 21, 2013 10.21 10.28 10.11 10.22 455,831 +0.02(+0.21%)
Oct 18, 2013 10.16 10.24 10.04 10.20 1,126,498 +0.14(+1.35%)
Oct 17, 2013 10.02 10.11 9.893 10.06 2,001,617 +0.03(+0.29%)
Oct 16, 2013 9.950 10.12 9.950 10.04 842,725 +0.14(+1.45%)
Oct 15, 2013 9.986 10.02 9.882 9.893 641,055 -0.12(-1.21%)
Oct 14, 2013 9.950 10.03 9.929 10.01 718,249 +0.03(+0.29%)
Oct 11, 2013 9.678 9.993 9.571 9.986 0 +0.26(+2.65%)
Oct 10, 2013 9.664 9.750 9.542 9.728 434,464 +0.17(+1.80%)
Oct 09, 2013 9.549 9.621 9.506 9.556 644,114 +0.02(+0.23%)
Oct 08, 2013 9.664 9.700 9.535 9.535 554,962 -0.14(-1.41%)
Oct 07, 2013 9.843 9.900 9.671 9.671 0 -0.24(-2.38%)
Oct 04, 2013 9.764 9.986 9.746 9.907 0 +0.12(+1.24%)
Oct 03, 2013 9.807 9.829 9.714 9.786 0 -0.03(-0.29%)
Oct 02, 2013 9.814 9.886 9.735 9.814 857,284 -0.05(-0.51%)
Oct 01, 2013 9.700 9.871 9.592 9.864 808,333 +0.19(+1.92%)
Sep 30, 2013 9.449 9.685 9.356 9.678 954,596 +0.14(+1.43%)
Sep 27, 2013 9.528 9.635 9.479 9.542 0 -0.06(-0.67%)
Sep 26, 2013 9.713 9.734 9.528 9.606 511,646 -0.06(-0.66%)
Sep 25, 2013 9.663 9.777 9.556 9.670 763,075 +0.04(+0.44%)
Sep 24, 2013 9.620 9.770 9.563 9.627 546,627 +0.02(+0.22%)
Sep 23, 2013 9.542 9.649 9.379 9.606 692,336 +0.05(+0.52%)
Sep 20, 2013 9.436 9.563 9.428 9.556 0 +0.12(+1.28%)
Sep 19, 2013 9.585 9.762 9.379 9.436 1,020,291 -0.14(-1.48%)
Sep 18, 2013 9.599 9.780 9.549 9.578 0 -0.03(-0.30%)
Sep 17, 2013 9.407 9.613 9.294 9.606 0 +0.18(+1.88%)
Sep 16, 2013 9.414 9.464 9.386 9.428 0 +0.04(+0.45%)
Sep 13, 2013 9.343 9.393 9.201 9.386 0 +0.09(+0.92%)
Sep 12, 2013 9.336 9.407 9.258 9.301 0 -0.07(-0.76%)
Sep 11, 2013 9.471 9.500 9.372 9.372 0 -0.11(-1.12%)
Sep 10, 2013 9.450 9.507 9.357 9.478 510,759 +0.06(+0.60%)
Sep 09, 2013 9.343 9.428 9.272 9.421 0 +0.09(+0.91%)
Sep 06, 2013 9.365 9.397 9.144 9.336 0 +0.01(+0.15%)
Sep 05, 2013 9.151 9.343 9.123 9.322 950,685 +0.23(+2.50%)
Sep 04, 2013 9.073 9.194 9.045 9.095 0 +0.03(+0.31%)
Sep 03, 2013 9.130 9.265 8.931 9.066 0 +0.01(+0.16%)
Aug 30, 2013 9.159 9.166 9.002 9.052 0 -0.12(-1.32%)
Aug 29, 2013 9.109 9.230 9.059 9.173 267,328 +0.06(+0.70%)
Aug 28, 2013 9.080 9.194 9.052 9.109 0 +0.01(+0.16%)
Aug 27, 2013 9.308 9.372 9.059 9.095 782,173 -0.32(-3.40%)
Aug 26, 2013 9.613 9.617 9.386 9.414 0 -0.05(-0.53%)
Aug 23, 2013 9.514 9.535 9.414 9.464 0 -0.06(-0.60%)
Aug 22, 2013 9.407 9.571 9.400 9.521 227,594 +0.14(+1.52%)
Aug 21, 2013 9.457 9.492 9.336 9.379 0 -0.11(-1.12%)
Aug 20, 2013 9.308 9.514 9.308 9.485 530,112 +0.19(+2.06%)
Aug 19, 2013 9.407 9.499 9.258 9.294 441,574 -0.11(-1.13%)
Aug 16, 2013 9.322 9.478 9.322 9.400 0 +0.05(+0.49%)
Aug 15, 2013 9.450 9.471 9.322 9.354 504,116 -0.17(-1.83%)
Aug 14, 2013 9.457 9.535 9.428 9.528 921,222 +0.05(+0.52%)
Aug 13, 2013 9.428 9.535 9.315 9.478 461,050 +0.07(+0.76%)
Aug 12, 2013 9.272 9.421 9.272 9.407 666,047 +0.08(+0.84%)
Aug 09, 2013 9.301 9.393 9.272 9.329 720,333 -0.01(-0.08%)
Aug 08, 2013 9.514 9.585 9.322 9.336 649,070 -0.11(-1.13%)
Aug 07, 2013 9.514 9.521 9.365 9.443 389,895 -0.08(-0.82%)
Aug 06, 2013 9.635 9.663 9.492 9.521 566,552 -0.13(-1.40%)
Aug 05, 2013 9.635 9.727 9.521 9.656 1,763,920 +0.04(+0.37%)
Aug 02, 2013 9.613 9.691 9.563 9.620 1,163,545 -0.01(-0.07%)
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.