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

Cvb Financial Corp (NQ: CVBF )

16.14 -0.15 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2005 6.981 7.226 6.923 7.182 298,178 +0.17(+2.40%)
Oct 28, 2005 6.879 7.050 6.842 7.014 174,658 +0.22(+3.23%)
Oct 27, 2005 6.879 6.981 6.795 6.795 127,821 -0.08(-1.22%)
Oct 26, 2005 6.970 7.105 6.860 6.879 164,406 -0.11(-1.52%)
Oct 25, 2005 6.945 7.014 6.875 6.985 202,275 -0.02(-0.26%)
Oct 24, 2005 6.795 7.010 6.795 7.003 267,423 +0.21(+3.12%)
Oct 21, 2005 6.568 6.893 6.568 6.791 202,905 +0.08(+1.25%)
Oct 20, 2005 6.667 6.791 6.579 6.707 175,641 -0.07(-1.08%)
Oct 19, 2005 6.415 6.791 6.393 6.780 195,197 +0.33(+5.10%)
Oct 18, 2005 6.634 6.641 6.437 6.451 137,170 -0.16(-2.43%)
Oct 17, 2005 6.711 6.718 6.466 6.612 134,321 -0.02(-0.33%)
Oct 14, 2005 6.608 6.696 6.488 6.634 157,565 +0.07(+1.11%)
Oct 13, 2005 6.429 6.572 6.309 6.561 230,917 +0.17(+2.69%)
Oct 12, 2005 6.375 6.590 6.291 6.389 225,446 +0.04(+0.69%)
Oct 11, 2005 6.375 6.532 6.338 6.345 280,913 -0.05(-0.86%)
Oct 10, 2005 6.565 6.565 6.371 6.400 152,163 -0.11(-1.68%)
Oct 07, 2005 6.521 6.561 6.437 6.510 121,195 +0.02(+0.28%)
Oct 06, 2005 6.429 6.594 6.349 6.492 320,923 +0.03(+0.40%)
Oct 05, 2005 6.758 6.758 6.466 6.466 203,856 -0.20(-3.07%)
Oct 04, 2005 6.787 6.886 6.671 6.671 142,470 -0.09(-1.30%)
Oct 03, 2005 6.755 6.882 6.733 6.758 95,516 -0.04(-0.54%)
Sep 30, 2005 6.806 6.934 6.758 6.795 116,837 -0.06(-0.91%)
Sep 29, 2005 6.623 6.879 6.546 6.857 149,136 +0.19(+2.79%)
Sep 28, 2005 6.791 6.831 6.550 6.671 180,505 -0.16(-2.30%)
Sep 27, 2005 6.839 6.879 6.649 6.828 190,578 +0.00(+0.05%)
Sep 26, 2005 6.904 6.904 6.616 6.824 164,126 +0.00(+0.05%)
Sep 23, 2005 6.820 6.857 6.561 6.820 150,437 +0.23(+3.49%)
Sep 22, 2005 6.590 6.656 6.557 6.590 172,238 -0.03(-0.39%)
Sep 21, 2005 6.864 6.868 6.557 6.616 256,723 -0.28(-4.08%)
Sep 20, 2005 7.014 7.142 6.846 6.897 188,910 -0.15(-2.07%)
Sep 19, 2005 7.200 7.200 6.963 7.043 116,129 -0.18(-2.43%)
Sep 16, 2005 7.018 7.218 6.886 7.218 529,488 +0.27(+3.84%)
Sep 15, 2005 7.021 7.021 6.853 6.952 145,577 +0.02(+0.32%)
Sep 14, 2005 7.124 7.171 6.923 6.930 146,287 -0.18(-2.47%)
Sep 13, 2005 7.164 7.193 6.985 7.105 108,167 -0.14(-1.92%)
Sep 12, 2005 7.240 7.292 7.182 7.244 130,040 -0.05(-0.65%)
Sep 09, 2005 7.277 7.339 7.218 7.292 57,279 +0.07(+0.96%)
Sep 08, 2005 7.343 7.423 7.153 7.222 99,801 -0.20(-2.66%)
Sep 07, 2005 7.343 7.419 7.284 7.419 71,801 +0.02(+0.30%)
Sep 06, 2005 7.087 7.397 7.087 7.397 155,857 +0.27(+3.79%)
Sep 02, 2005 7.153 7.193 7.083 7.127 61,707 -0.11(-1.56%)
Sep 01, 2005 7.233 7.295 7.160 7.240 105,469 +0.01(+0.10%)
Aug 31, 2005 6.912 7.233 6.912 7.233 203,808 +0.27(+3.88%)
Aug 30, 2005 7.050 7.134 6.890 6.963 115,135 -0.13(-1.80%)
Aug 29, 2005 6.879 7.091 6.828 7.091 93,426 +0.22(+3.13%)
Aug 26, 2005 7.156 7.178 6.875 6.875 164,961 -0.28(-3.98%)
Aug 25, 2005 7.156 7.189 7.087 7.160 101,190 +0.01(+0.10%)
Aug 24, 2005 7.105 7.335 7.098 7.153 120,231 +0.03(+0.41%)
Aug 23, 2005 7.200 7.288 7.105 7.124 148,407 -0.14(-1.86%)
Aug 22, 2005 7.193 7.259 7.094 7.259 71,685 +0.14(+1.90%)
Aug 19, 2005 7.120 7.182 7.094 7.124 104,538 -0.03(-0.46%)
Aug 18, 2005 7.270 7.273 7.127 7.156 151,650 -0.13(-1.80%)
Aug 17, 2005 7.346 7.365 7.248 7.288 131,678 -0.03(-0.40%)
Aug 16, 2005 7.482 7.482 7.310 7.317 159,917 -0.22(-2.86%)
Aug 15, 2005 7.390 7.533 7.361 7.533 188,233 +0.10(+1.38%)
Aug 12, 2005 7.569 7.624 7.368 7.430 181,661 -0.21(-2.77%)
Aug 11, 2005 7.416 7.650 7.408 7.642 94,315 +0.19(+2.50%)
Aug 10, 2005 7.613 7.671 7.379 7.456 121,893 -0.08(-1.11%)
Aug 09, 2005 7.580 7.580 7.456 7.540 95,080 +0.05(+0.63%)
Aug 08, 2005 7.478 7.602 7.452 7.492 125,640 +0.00(+0.00%)
Aug 05, 2005 7.650 7.682 7.485 7.492 145,293 -0.16(-2.05%)
Aug 04, 2005 7.825 7.894 7.646 7.650 104,689 -0.22(-2.74%)
Aug 03, 2005 8.000 8.011 7.865 7.865 155,535 -0.14(-1.69%)
Aug 02, 2005 7.883 8.015 7.850 8.000 137,529 +0.11(+1.34%)
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.