Skip to main content

Cvb Financial Corp (NQ: CVBF )

19.26 -0.36 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 19.26 19.72 19.16 19.62 991,107 +0.20(+1.03%)
Dec 07, 2023 19.06 19.52 18.06 19.42 1,274,778 +0.46(+2.43%)
Dec 06, 2023 19.06 19.56 18.93 18.96 1,203,490 +0.16(+0.85%)
Dec 05, 2023 19.08 19.08 18.75 18.80 609,912 -0.39(-2.03%)
Dec 04, 2023 18.79 19.32 18.79 19.19 929,378 +0.18(+0.95%)
Dec 01, 2023 17.76 19.16 17.62 19.01 1,008,797 +1.13(+6.32%)
Nov 30, 2023 18.05 18.19 17.76 17.88 962,442 -0.11(-0.61%)
Nov 29, 2023 17.86 18.33 17.70 17.99 711,579 +0.31(+1.75%)
Nov 28, 2023 17.72 17.77 17.43 17.68 469,557 -0.09(-0.51%)
Nov 27, 2023 17.75 17.82 17.53 17.77 618,584 -0.08(-0.45%)
Nov 24, 2023 17.89 17.98 17.67 17.85 281,651 -0.05(-0.28%)
Nov 22, 2023 17.99 18.07 17.74 17.90 517,777 +0.16(+0.90%)
Nov 21, 2023 18.28 18.45 17.71 17.74 751,912 -0.68(-3.69%)
Nov 20, 2023 18.48 18.59 18.06 18.42 664,937 -0.09(-0.49%)
Nov 17, 2023 18.58 19.00 18.30 18.51 1,581,122 +0.21(+1.15%)
Nov 16, 2023 18.41 18.55 17.95 18.30 736,238 -0.16(-0.87%)
Nov 15, 2023 18.25 18.71 18.07 18.46 1,261,510 +0.16(+0.87%)
Nov 14, 2023 17.26 18.39 17.11 18.30 1,541,313 +1.95(+11.93%)
Nov 13, 2023 16.19 16.43 16.04 16.35 461,093 +0.07(+0.43%)
Nov 10, 2023 16.45 16.50 16.18 16.28 479,412 -0.07(-0.43%)
Nov 09, 2023 16.74 16.74 16.27 16.35 587,744 -0.32(-1.92%)
Nov 08, 2023 17.11 17.27 16.57 16.67 690,945 -0.35(-2.06%)
Nov 07, 2023 17.25 17.28 16.90 17.02 715,820 -0.28(-1.62%)
Nov 06, 2023 17.59 17.59 17.21 17.30 844,272 -0.33(-1.87%)
Nov 03, 2023 17.62 18.02 17.51 17.63 1,371,409 +0.63(+3.71%)
Nov 02, 2023 16.26 17.02 16.25 17.00 1,468,279 +1.03(+6.45%)
Nov 01, 2023 15.55 16.02 15.38 15.97 1,398,480 +0.35(+2.24%)
Oct 31, 2023 15.50 15.75 15.39 15.62 787,836 +0.08(+0.51%)
Oct 30, 2023 15.88 15.98 15.46 15.54 1,081,236 -0.14(-0.89%)
Oct 27, 2023 16.03 16.11 15.55 15.68 1,303,865 -0.39(-2.43%)
Oct 26, 2023 15.68 16.33 15.68 16.07 2,338,000 +1.09(+7.28%)
Oct 25, 2023 15.00 15.11 14.62 14.98 1,523,747 -0.09(-0.60%)
Oct 24, 2023 15.64 15.67 14.98 15.07 1,344,719 -0.38(-2.46%)
Oct 23, 2023 15.56 16.02 15.40 15.45 1,365,474 -0.18(-1.15%)
Oct 20, 2023 16.07 16.15 15.50 15.63 1,201,771 -0.48(-2.98%)
Oct 19, 2023 15.94 16.75 15.88 16.11 2,348,682 +0.19(+1.19%)
Oct 18, 2023 16.32 16.34 15.85 15.92 849,103 -0.53(-3.22%)
Oct 17, 2023 15.89 16.64 15.89 16.45 1,076,210 +0.47(+2.94%)
Oct 16, 2023 15.92 16.12 15.85 15.98 919,239 +0.26(+1.65%)
Oct 13, 2023 16.40 16.42 15.72 15.72 785,882 -0.52(-3.20%)
Oct 12, 2023 16.46 16.46 16.11 16.24 659,299 -0.20(-1.22%)
Oct 11, 2023 16.45 16.78 16.29 16.44 681,340 -0.02(-0.12%)
Oct 10, 2023 16.39 16.55 16.27 16.46 729,709 +0.23(+1.42%)
Oct 09, 2023 16.15 16.43 16.11 16.23 729,654 -0.05(-0.31%)
Oct 06, 2023 16.12 16.50 15.93 16.28 1,034,212 -0.07(-0.43%)
Oct 05, 2023 15.93 16.37 15.91 16.35 976,847 +0.38(+2.38%)
Oct 04, 2023 15.61 16.04 15.39 15.97 1,027,462 +0.35(+2.24%)
Oct 03, 2023 15.83 15.93 15.26 15.62 1,534,776 -0.31(-1.95%)
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.