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 (%)
Jan 31, 2008 6.624 7.057 6.348 7.001 1,389,488 +0.24(+3.53%)
Jan 30, 2008 6.787 7.064 6.750 6.762 1,131,285 -0.09(-1.28%)
Jan 29, 2008 6.825 6.938 6.517 6.850 857,671 +0.08(+1.21%)
Jan 28, 2008 6.561 6.888 6.335 6.768 1,073,458 +0.18(+2.76%)
Jan 25, 2008 7.076 7.133 6.530 6.586 1,153,348 -0.38(-5.41%)
Jan 24, 2008 6.718 7.158 6.555 6.963 2,977,466 +0.24(+3.64%)
Jan 23, 2008 5.758 6.743 5.645 6.718 2,977,899 +0.81(+13.71%)
Jan 22, 2008 5.450 6.153 5.337 5.908 1,591,626 +0.22(+3.86%)
Jan 21, 2008 5.751 5.933 5.469 5.689 1,580,028 +0.00(+0.00%)
Jan 18, 2008 5.751 5.933 5.469 5.689 1,580,028 +0.00(+0.00%)
Jan 17, 2008 5.846 5.883 5.651 5.689 829,011 -0.04(-0.66%)
Jan 16, 2008 5.557 5.915 5.494 5.726 1,133,045 +0.08(+1.33%)
Jan 15, 2008 5.651 5.776 5.469 5.651 1,438,310 -0.07(-1.21%)
Jan 14, 2008 5.814 5.858 5.670 5.720 881,709 -0.14(-2.36%)
Jan 11, 2008 5.996 6.115 5.833 5.858 1,312,872 -0.19(-3.12%)
Jan 10, 2008 5.959 6.247 5.751 6.046 1,469,533 -0.01(-0.10%)
Jan 09, 2008 5.915 6.065 5.676 6.053 1,469,761 +0.12(+2.01%)
Jan 08, 2008 6.398 6.455 5.915 5.933 1,644,084 -0.43(-6.80%)
Jan 07, 2008 6.097 6.505 6.059 6.367 1,401,925 +0.31(+5.19%)
Jan 04, 2008 6.103 6.122 5.921 6.053 1,566,298 -0.10(-1.63%)
Jan 03, 2008 6.235 6.272 6.141 6.153 1,512,233 -0.03(-0.41%)
Jan 02, 2008 6.417 6.505 6.153 6.178 1,309,811 -0.31(-4.84%)
Jan 01, 2008 6.429 6.574 6.342 6.492 0 +0.00(+0.00%)
Dec 31, 2007 6.429 6.574 6.342 6.492 491,407 +0.06(+0.88%)
Dec 28, 2007 6.706 6.768 6.436 6.436 287,333 -0.16(-2.38%)
Dec 27, 2007 6.925 6.925 6.568 6.593 475,673 -0.34(-4.89%)
Dec 26, 2007 6.856 6.995 6.787 6.932 540,835 -0.01(-0.18%)
Dec 24, 2007 6.951 7.076 6.819 6.944 309,600 +0.05(+0.73%)
Dec 21, 2007 6.913 6.913 6.630 6.894 1,348,913 +0.16(+2.43%)
Dec 20, 2007 6.687 6.737 6.461 6.731 615,671 +0.13(+1.90%)
Dec 19, 2007 6.706 6.806 6.524 6.605 568,734 -0.14(-2.05%)
Dec 18, 2007 6.455 6.794 6.373 6.743 846,078 +0.38(+6.02%)
Dec 17, 2007 6.404 6.542 6.310 6.360 851,082 -0.03(-0.49%)
Dec 14, 2007 6.706 6.762 6.392 6.392 980,111 -0.43(-6.35%)
Dec 13, 2007 6.850 6.951 6.612 6.825 831,178 -0.10(-1.45%)
Dec 12, 2007 7.177 7.472 6.831 6.925 656,686 -0.04(-0.63%)
Dec 11, 2007 7.428 7.591 6.963 6.969 868,130 -0.41(-5.53%)
Dec 10, 2007 7.283 7.503 7.283 7.378 506,119 +0.14(+1.91%)
Dec 07, 2007 7.491 7.491 7.208 7.239 481,436 -0.24(-3.27%)
Dec 06, 2007 6.995 7.484 6.894 7.484 897,290 +0.46(+6.62%)
Dec 05, 2007 6.907 7.051 6.781 7.020 479,568 +0.22(+3.23%)
Dec 04, 2007 6.819 6.900 6.662 6.800 493,061 -0.09(-1.37%)
Dec 03, 2007 6.963 7.064 6.812 6.894 537,906 -0.09(-1.26%)
Nov 30, 2007 7.020 7.302 6.919 6.982 969,835 +0.08(+1.09%)
Nov 29, 2007 7.020 7.057 6.762 6.907 652,387 -0.14(-2.05%)
Nov 28, 2007 6.768 7.114 6.643 7.051 1,339,351 +0.40(+6.04%)
Nov 27, 2007 6.379 6.725 6.379 6.649 710,308 +0.30(+4.75%)
Nov 26, 2007 6.907 6.907 6.335 6.348 1,145,195 -0.54(-7.84%)
Nov 23, 2007 6.725 7.045 6.624 6.888 294,560 +0.23(+3.49%)
Nov 21, 2007 6.511 6.775 6.423 6.655 778,943 +0.13(+1.92%)
Nov 20, 2007 6.486 6.580 6.310 6.530 945,781 +0.03(+0.48%)
Nov 19, 2007 6.819 6.819 6.442 6.498 907,515 -0.41(-5.91%)
Nov 16, 2007 6.894 7.076 6.731 6.907 864,223 +0.04(+0.55%)
Nov 15, 2007 7.095 7.202 6.800 6.869 1,211,263 -0.28(-3.87%)
Nov 14, 2007 7.202 7.371 7.057 7.145 527,467 -0.11(-1.56%)
Nov 13, 2007 6.907 7.283 6.888 7.258 547,113 +0.43(+6.25%)
Nov 12, 2007 6.913 7.108 6.800 6.831 984,206 -0.08(-1.09%)
Nov 09, 2007 6.593 7.013 6.486 6.907 960,685 +0.21(+3.19%)
Nov 08, 2007 6.335 6.750 6.254 6.693 1,069,465 +0.43(+6.81%)
Nov 07, 2007 6.542 6.561 6.260 6.266 763,317 -0.37(-5.58%)
Nov 06, 2007 6.467 6.649 6.304 6.637 877,619 +0.21(+3.32%)
Nov 05, 2007 6.310 6.480 6.279 6.423 769,247 +0.06(+0.99%)
Nov 02, 2007 6.781 6.806 6.310 6.360 1,546,666 -0.31(-4.61%)
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.