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

Cvb Financial Corp (NQ: CVBF )

17.43 +0.10 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 3.341 3.477 3.316 3.316 115,929 -0.05(-1.37%)
Jul 30, 2002 3.407 3.407 3.193 3.362 144,911 -0.00(-0.10%)
Jul 29, 2002 3.401 3.441 3.287 3.365 172,012 -0.03(-0.95%)
Jul 26, 2002 3.137 3.452 3.137 3.397 384,528 +0.22(+6.85%)
Jul 25, 2002 3.083 3.282 3.058 3.180 158,104 +0.19(+6.19%)
Jul 24, 2002 3.011 3.095 2.379 2.994 650,033 +0.07(+2.38%)
Jul 23, 2002 3.358 3.392 2.923 2.925 142,277 -0.40(-12.07%)
Jul 22, 2002 3.377 3.401 3.078 3.326 153,192 -0.08(-2.30%)
Jul 19, 2002 3.487 3.579 3.377 3.404 1,209,355 -0.26(-6.97%)
Jul 17, 2002 3.639 3.722 3.545 3.659 106,143 +0.07(+1.99%)
Jul 12, 2002 3.639 3.697 3.554 3.588 94,475 +0.02(+0.43%)
Jul 11, 2002 3.581 3.697 3.537 3.572 89,581 -0.05(-1.36%)
Jul 10, 2002 3.622 3.766 3.622 3.622 97,862 -0.11(-2.83%)
Jul 09, 2002 3.618 3.727 3.618 3.727 49,684 +0.11(+3.01%)
Jul 08, 2002 3.698 3.698 3.618 3.618 109,530 -0.04(-1.02%)
Jul 05, 2002 3.639 3.698 3.595 3.656 33,499 +0.03(+0.70%)
Jul 04, 2002 3.639 3.639 3.528 3.630 267,240 +0.00(+0.00%)
Jul 03, 2002 3.639 3.639 3.528 3.630 267,240 +0.07(+2.10%)
Jul 02, 2002 3.591 3.722 3.530 3.555 192,714 -0.04(-1.04%)
Jul 01, 2002 3.700 3.861 3.593 3.593 90,334 -0.27(-6.96%)
Jun 28, 2002 3.824 3.911 3.673 3.861 537,491 +0.04(+0.93%)
Jun 27, 2002 3.630 3.826 3.629 3.826 140,771 +0.08(+2.04%)
Jun 26, 2002 3.739 3.775 3.630 3.749 237,504 +0.03(+0.82%)
Jun 25, 2002 3.586 3.749 3.586 3.719 248,796 +0.12(+3.36%)
Jun 21, 2002 3.571 3.622 3.528 3.598 217,932 +0.09(+2.67%)
Jun 20, 2002 3.384 3.554 3.318 3.504 89,205 +0.11(+3.26%)
Jun 19, 2002 3.571 3.741 3.316 3.394 137,007 -0.25(-6.86%)
Jun 18, 2002 3.646 3.719 3.460 3.644 117,058 -0.10(-2.59%)
Jun 17, 2002 3.676 3.741 3.591 3.741 117,811 +0.06(+1.76%)
Jun 14, 2002 3.443 3.698 3.401 3.676 101,250 +0.02(+0.42%)
Jun 12, 2002 3.588 3.690 3.571 3.661 45,920 +0.07(+1.94%)
Jun 11, 2002 3.741 3.741 3.591 3.591 54,577 -0.06(-1.77%)
Jun 10, 2002 3.576 3.734 3.537 3.656 51,566 +0.10(+2.72%)
Jun 07, 2002 3.572 3.606 3.528 3.559 91,840 -0.01(-0.33%)
Jun 06, 2002 3.547 3.646 3.547 3.571 123,081 -0.01(-0.33%)
Jun 05, 2002 3.639 3.639 3.562 3.583 48,554 -0.16(-4.27%)
May 31, 2002 3.710 3.826 3.664 3.742 95,604 +0.05(+1.43%)
May 28, 2002 3.911 3.911 3.685 3.690 79,419 -0.09(-2.38%)
May 27, 2002 3.827 3.911 3.749 3.780 71,891 +0.00(+0.00%)
May 24, 2002 3.827 3.911 3.749 3.780 71,891 -0.13(-3.35%)
May 23, 2002 3.853 3.911 3.783 3.911 48,554 +0.04(+0.92%)
May 22, 2002 3.910 3.945 3.792 3.875 83,183 -0.04(-1.00%)
May 21, 2002 4.054 4.054 3.902 3.914 82,054 -0.09(-2.21%)
May 20, 2002 4.067 4.069 3.996 4.003 48,178 -0.06(-1.58%)
May 17, 2002 4.083 4.113 4.047 4.067 79,795 -0.03(-0.62%)
May 16, 2002 4.074 4.094 4.054 4.093 78,666 +0.02(+0.46%)
May 15, 2002 4.060 4.081 4.052 4.074 117,058 +0.02(+0.59%)
May 14, 2002 3.928 4.072 3.911 4.050 111,036 +0.10(+2.62%)
May 13, 2002 3.919 4.071 3.912 3.947 114,800 +0.07(+1.89%)
May 10, 2002 4.049 4.064 3.874 3.874 187,820 -0.11(-2.85%)
May 09, 2002 4.144 4.145 3.986 3.987 164,108 -0.01(-0.21%)
May 08, 2002 3.907 4.047 3.907 3.996 347,788 +0.09(+2.26%)
May 07, 2002 3.870 3.911 3.863 3.907 219,438 +0.07(+1.86%)
May 06, 2002 3.778 3.868 3.759 3.836 117,435 -0.03(-0.84%)
May 03, 2002 3.781 3.868 3.736 3.868 111,412 +0.09(+2.25%)
May 02, 2002 3.705 3.790 3.702 3.783 153,945 +0.07(+2.02%)
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.