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

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2007 7.227 7.327 6.649 6.668 670,331 -0.69(-9.39%)
Oct 31, 2007 7.302 7.522 7.101 7.359 586,478 +0.11(+1.56%)
Oct 30, 2007 7.296 7.315 7.045 7.246 419,106 -0.08(-1.11%)
Oct 29, 2007 7.290 7.440 7.195 7.327 395,697 +0.05(+0.69%)
Oct 26, 2007 7.177 7.378 7.126 7.277 780,765 +0.23(+3.21%)
Oct 25, 2007 7.089 7.164 7.001 7.051 827,209 +0.00(+0.00%)
Oct 24, 2007 7.258 7.264 6.919 7.051 816,127 -0.21(-2.94%)
Oct 23, 2007 7.290 7.290 7.057 7.264 597,915 +0.06(+0.87%)
Oct 22, 2007 6.894 7.221 6.781 7.202 1,026,958 +0.25(+3.61%)
Oct 19, 2007 7.013 7.095 6.913 6.951 910,385 -0.06(-0.90%)
Oct 18, 2007 7.013 7.013 6.505 7.013 646,819 +0.18(+2.67%)
Oct 17, 2007 7.095 7.095 6.674 6.831 535,162 -0.13(-1.81%)
Oct 16, 2007 7.315 7.327 6.894 6.957 528,781 -0.36(-4.97%)
Oct 15, 2007 7.497 7.497 7.221 7.321 544,487 -0.14(-1.85%)
Oct 12, 2007 7.453 7.503 7.390 7.459 310,699 +0.00(+0.00%)
Oct 11, 2007 7.491 7.553 7.290 7.459 538,356 +0.01(+0.08%)
Oct 10, 2007 7.516 7.534 7.371 7.453 276,444 -0.06(-0.84%)
Oct 09, 2007 7.459 7.516 7.365 7.516 179,789 +0.08(+1.01%)
Oct 08, 2007 7.447 7.547 7.390 7.440 278,591 -0.04(-0.50%)
Oct 05, 2007 7.459 7.541 7.334 7.478 342,065 +0.09(+1.19%)
Oct 04, 2007 7.246 7.396 7.195 7.390 313,058 +0.21(+2.88%)
Oct 03, 2007 7.308 7.365 7.126 7.183 577,646 -0.18(-2.47%)
Oct 02, 2007 7.447 7.478 7.359 7.365 540,027 -0.08(-1.10%)
Oct 01, 2007 7.327 7.497 7.252 7.447 650,565 +0.10(+1.37%)
Sep 28, 2007 7.440 7.509 7.271 7.346 514,294 -0.12(-1.60%)
Sep 27, 2007 7.478 7.616 7.440 7.465 261,723 +0.01(+0.08%)
Sep 26, 2007 7.440 7.660 7.396 7.459 581,763 +0.08(+1.11%)
Sep 25, 2007 7.773 7.830 7.296 7.378 503,233 -0.13(-1.67%)
Sep 24, 2007 7.779 7.811 7.465 7.503 488,772 -0.30(-3.86%)
Sep 21, 2007 8.024 8.056 7.773 7.804 753,787 -0.14(-1.82%)
Sep 20, 2007 7.943 8.024 7.710 7.949 432,830 -0.03(-0.39%)
Sep 19, 2007 7.905 8.162 7.817 7.980 757,695 +0.09(+1.11%)
Sep 18, 2007 7.346 7.905 7.283 7.892 560,464 +0.57(+7.80%)
Sep 17, 2007 7.409 7.430 7.271 7.321 867,749 -0.08(-1.10%)
Sep 14, 2007 7.290 7.421 7.202 7.403 303,808 +0.03(+0.43%)
Sep 13, 2007 7.340 7.516 7.258 7.371 229,210 +0.08(+1.12%)
Sep 12, 2007 7.453 7.453 7.158 7.290 396,990 -0.22(-2.93%)
Sep 11, 2007 7.591 7.591 7.459 7.509 344,884 -0.01(-0.17%)
Sep 10, 2007 7.578 7.641 7.346 7.522 414,513 -0.03(-0.33%)
Sep 07, 2007 7.622 7.660 7.497 7.547 497,324 -0.19(-2.44%)
Sep 06, 2007 7.597 7.811 7.560 7.735 492,605 +0.16(+2.07%)
Sep 05, 2007 7.754 7.779 7.484 7.578 758,036 -0.19(-2.43%)
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.