Skip to main content

Cvb Financial Corp (NQ: CVBF )

16.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 16.29 16.74 16.29 16.35 779,097 -0.17(-1.03%)
Sep 25, 2023 16.22 16.55 16.46 16.52 530,044 +0.26(+1.60%)
Sep 22, 2023 16.49 16.57 16.18 16.26 670,073 -0.19(-1.16%)
Sep 21, 2023 16.49 16.74 16.24 16.45 661,468 -0.15(-0.90%)
Sep 20, 2023 16.94 17.12 16.60 16.60 551,671 -0.21(-1.25%)
Sep 19, 2023 16.87 17.04 16.58 16.81 619,874 +0.03(+0.18%)
Sep 18, 2023 17.28 17.28 16.74 16.78 746,504 -0.53(-3.06%)
Sep 15, 2023 17.38 17.54 17.21 17.31 4,358,590 -0.17(-0.97%)
Sep 14, 2023 17.51 17.62 17.30 17.48 755,379 +0.24(+1.39%)
Sep 13, 2023 17.54 17.57 16.98 17.24 766,264 -0.22(-1.26%)
Sep 12, 2023 17.30 17.62 17.18 17.46 934,111 +0.24(+1.39%)
Sep 11, 2023 17.38 17.57 17.11 17.22 887,224 -0.08(-0.46%)
Sep 08, 2023 17.32 17.32 17.02 17.30 562,864 +0.10(+0.58%)
Sep 07, 2023 17.24 17.35 17.01 17.20 673,213 -0.15(-0.86%)
Sep 06, 2023 17.76 17.88 17.25 17.35 653,161 -0.40(-2.25%)
Sep 05, 2023 18.00 18.08 17.71 17.75 843,427 -0.42(-2.31%)
Sep 01, 2023 17.66 18.26 17.66 18.17 717,755 +0.71(+4.07%)
Aug 31, 2023 17.44 17.59 17.27 17.46 759,422 +0.00(+0.00%)
Aug 30, 2023 17.68 17.70 17.40 17.46 616,903 -0.26(-1.47%)
Aug 29, 2023 17.68 17.89 17.43 17.72 507,500 +0.09(+0.51%)
Aug 28, 2023 17.51 17.78 17.43 17.63 652,279 +0.26(+1.50%)
Aug 25, 2023 17.40 17.58 17.02 17.37 690,016 +0.00(+0.00%)
Aug 24, 2023 17.21 17.62 17.21 17.37 589,038 +0.06(+0.35%)
Aug 23, 2023 17.02 17.42 16.95 17.31 753,345 +0.25(+1.47%)
Aug 22, 2023 17.41 17.57 17.02 17.06 848,172 -0.31(-1.78%)
Aug 21, 2023 17.77 17.79 17.25 17.37 707,765 -0.31(-1.75%)
Aug 18, 2023 17.46 17.94 17.34 17.68 1,118,764 -0.03(-0.17%)
Aug 17, 2023 17.77 18.00 17.64 17.71 660,549 +0.03(+0.17%)
Aug 16, 2023 17.99 18.20 17.68 17.68 760,440 -0.37(-2.05%)
Aug 15, 2023 18.34 18.49 18.00 18.05 1,160,096 -0.63(-3.37%)
Aug 14, 2023 19.09 19.11 18.58 18.68 1,032,066 -0.60(-3.11%)
Aug 11, 2023 18.98 19.31 18.96 19.28 492,502 +0.16(+0.84%)
Aug 10, 2023 19.30 19.59 18.96 19.12 794,006 +0.11(+0.58%)
Aug 09, 2023 19.30 19.34 18.88 19.01 810,669 -0.40(-2.06%)
Aug 08, 2023 19.02 19.47 18.61 19.41 927,636 -0.19(-0.97%)
Aug 07, 2023 19.27 19.66 19.07 19.60 1,242,934 +0.26(+1.34%)
Aug 04, 2023 19.09 19.45 19.09 19.34 848,836 +0.17(+0.89%)
Aug 03, 2023 18.95 19.26 18.64 19.17 836,001 +0.16(+0.84%)
Aug 02, 2023 18.39 19.02 18.24 19.01 1,434,515 +0.30(+1.60%)
Aug 01, 2023 18.84 18.84 18.30 18.71 1,219,451 -0.16(-0.85%)
Jul 31, 2023 18.67 18.90 18.53 18.87 1,757,523 +0.30(+1.62%)
Jul 28, 2023 18.23 18.70 18.20 18.57 1,755,373 +0.54(+3.00%)
Jul 27, 2023 17.49 18.41 17.14 18.03 2,819,226 +0.83(+4.83%)
Jul 26, 2023 16.81 17.44 16.67 17.20 1,869,650 +0.68(+4.12%)
Jul 25, 2023 16.62 16.92 16.41 16.52 1,652,014 -0.19(-1.14%)
Jul 24, 2023 15.90 16.74 15.90 16.71 1,899,013 +0.76(+4.76%)
Jul 21, 2023 16.26 16.31 15.84 15.95 1,837,005 -0.13(-0.81%)
Jul 20, 2023 16.51 16.63 15.96 16.08 1,987,770 -0.44(-2.66%)
Jul 19, 2023 15.77 16.56 15.59 16.52 2,133,133 +0.95(+6.10%)
Jul 18, 2023 14.87 15.60 14.78 15.57 1,574,492 +0.80(+5.42%)
Jul 17, 2023 14.44 14.92 14.36 14.77 1,085,766 +0.32(+2.21%)
Jul 14, 2023 14.96 14.96 14.43 14.45 1,432,598 -0.41(-2.76%)
Jul 13, 2023 14.56 14.96 14.36 14.86 1,799,206 +0.46(+3.19%)
Jul 12, 2023 14.22 14.55 13.97 14.40 1,992,766 +0.48(+3.45%)
Jul 11, 2023 13.72 13.95 13.47 13.92 1,103,110 +0.31(+2.28%)
Jul 10, 2023 13.56 13.90 13.48 13.61 1,026,243 +0.01(+0.07%)
Jul 07, 2023 13.31 13.77 13.31 13.60 1,003,913 +0.31(+2.33%)
Jul 06, 2023 13.22 13.22 12.88 13.29 1,212,683 -0.16(-1.19%)
Jul 05, 2023 13.29 13.76 13.26 13.45 1,349,181 -0.23(-1.68%)
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.