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 29, 2011 6.366 6.499 6.313 6.446 747,372 +0.01(+0.10%)
Jul 28, 2011 6.373 6.479 6.293 6.439 644,669 +0.06(+0.94%)
Jul 27, 2011 6.453 6.493 6.359 6.379 1,066,495 -0.11(-1.74%)
Jul 26, 2011 6.493 6.572 6.479 6.493 1,927,340 -0.03(-0.41%)
Jul 25, 2011 6.506 6.586 6.453 6.519 799,757 -0.09(-1.31%)
Jul 22, 2011 6.632 6.652 6.459 6.606 1,329,673 +0.07(+1.02%)
Jul 21, 2011 6.359 6.552 6.272 6.539 1,843,891 +0.21(+3.26%)
Jul 20, 2011 6.226 6.340 6.167 6.333 1,134,299 +0.11(+1.71%)
Jul 19, 2011 6.107 6.233 6.027 6.226 711,257 +0.15(+2.52%)
Jul 18, 2011 6.087 6.107 5.987 6.073 656,629 -0.04(-0.65%)
Jul 15, 2011 6.100 6.160 6.047 6.113 675,398 +0.03(+0.55%)
Jul 14, 2011 6.226 6.266 6.047 6.080 754,902 -0.13(-2.04%)
Jul 13, 2011 6.120 6.246 6.061 6.206 748,997 +0.13(+2.08%)
Jul 12, 2011 6.027 6.187 5.980 6.080 803,988 +0.02(+0.33%)
Jul 11, 2011 6.187 6.187 6.053 6.060 672,377 -0.18(-2.88%)
Jul 08, 2011 6.286 6.346 6.220 6.240 480,072 -0.15(-2.29%)
Jul 07, 2011 6.286 6.419 6.253 6.386 1,013,534 +0.14(+2.24%)
Jul 06, 2011 6.127 6.280 6.087 6.246 683,770 +0.09(+1.51%)
Jul 05, 2011 6.246 6.273 6.087 6.153 826,120 -0.11(-1.80%)
Jul 01, 2011 6.167 6.313 6.081 6.266 997,670 +0.11(+1.84%)
Jun 30, 2011 6.067 6.173 6.000 6.153 962,327 +0.09(+1.43%)
Jun 29, 2011 6.027 6.073 5.940 6.067 768,408 +0.08(+1.33%)
Jun 28, 2011 5.947 6.034 5.861 5.987 861,889 +0.04(+0.67%)
Jun 27, 2011 5.907 5.987 5.734 5.947 913,344 +0.16(+2.70%)
Jun 24, 2011 5.817 5.916 5.731 5.791 1,323,418 -0.01(-0.23%)
Jun 23, 2011 5.909 5.922 5.685 5.804 1,145,449 -0.16(-2.65%)
Jun 22, 2011 6.067 6.120 5.955 5.962 977,360 -0.02(-0.33%)
Jun 21, 2011 5.949 5.988 5.870 5.982 686,459 +0.09(+1.45%)
Jun 20, 2011 5.896 5.929 5.843 5.896 540,576 +0.05(+0.90%)
Jun 17, 2011 5.784 5.962 5.764 5.843 1,407,686 +0.10(+1.78%)
Jun 16, 2011 5.639 5.764 5.593 5.741 876,849 +0.13(+2.29%)
Jun 15, 2011 5.606 5.731 5.580 5.613 1,191,483 -0.05(-0.93%)
Jun 14, 2011 5.567 5.705 5.540 5.666 1,409,385 +0.14(+2.63%)
Jun 13, 2011 5.468 5.573 5.428 5.521 593,719 +0.07(+1.21%)
Jun 10, 2011 5.501 5.587 5.389 5.455 846,489 -0.07(-1.19%)
Jun 09, 2011 5.560 5.580 5.514 5.521 402,130 -0.01(-0.24%)
Jun 08, 2011 5.540 5.626 5.534 5.534 592,924 -0.03(-0.59%)
Jun 07, 2011 5.567 5.692 5.567 5.567 416,238 +0.01(+0.24%)
Jun 06, 2011 5.596 5.613 5.521 5.554 728,734 -0.05(-0.82%)
Jun 03, 2011 5.600 5.699 5.573 5.600 742,060 -0.27(-4.60%)
May 24, 2011 5.962 5.969 5.863 5.870 828,446 -0.09(-1.44%)
May 23, 2011 5.936 6.015 5.936 5.955 716,554 -0.05(-0.88%)
May 20, 2011 6.015 6.061 5.969 6.008 971,461 -0.04(-0.65%)
May 19, 2011 6.107 6.153 6.028 6.048 789,775 -0.03(-0.43%)
May 18, 2011 6.048 6.087 5.962 6.074 603,762 +0.04(+0.65%)
May 17, 2011 5.942 6.061 5.936 6.034 879,358 +0.09(+1.44%)
May 16, 2011 5.949 6.015 5.929 5.949 717,055 -0.01(-0.11%)
May 13, 2011 6.094 6.094 5.942 5.955 489,474 -0.13(-2.06%)
May 12, 2011 6.028 6.127 5.969 6.081 508,728 +0.05(+0.76%)
May 11, 2011 6.166 6.166 6.002 6.034 758,480 -0.14(-2.35%)
May 10, 2011 6.120 6.245 6.087 6.179 486,162 +0.09(+1.52%)
May 09, 2011 6.061 6.100 5.975 6.087 875,532 +0.07(+1.09%)
May 06, 2011 6.179 6.186 6.002 6.021 811,186 -0.10(-1.61%)
May 05, 2011 6.186 6.272 6.074 6.120 1,024,235 -0.09(-1.48%)
May 04, 2011 6.291 6.311 6.186 6.212 673,475 -0.09(-1.36%)
May 03, 2011 6.265 6.377 6.232 6.298 752,974 +0.03(+0.42%)
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.