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 (%)
Jun 28, 2013 8.313 8.334 8.256 8.285 969,621 -0.08(-1.01%)
Jun 27, 2013 8.320 8.447 8.223 8.369 0 +0.12(+1.45%)
Jun 26, 2013 8.341 8.390 8.207 8.249 0 +0.00(+0.00%)
Jun 25, 2013 8.080 8.278 7.999 8.249 0 +0.22(+2.72%)
Jun 24, 2013 7.996 8.101 7.911 8.031 0 -0.03(-0.35%)
Jun 21, 2013 8.010 8.066 7.946 8.059 1,521,810 +0.09(+1.15%)
Jun 20, 2013 7.841 8.049 7.827 7.968 0 +0.03(+0.35%)
Jun 19, 2013 7.996 8.066 7.904 7.939 0 -0.04(-0.53%)
Jun 18, 2013 7.855 7.989 7.770 7.982 0 +0.15(+1.89%)
Jun 17, 2013 7.855 7.890 7.777 7.834 0 +0.05(+0.63%)
Jun 14, 2013 7.749 7.798 7.693 7.784 0 +0.04(+0.45%)
Jun 13, 2013 7.749 7.784 7.728 7.749 1,213,428 -0.02(-0.27%)
Jun 12, 2013 8.003 8.003 7.770 7.770 1,563,956 -0.16(-2.04%)
Jun 11, 2013 8.052 8.059 7.763 7.932 958,358 -0.20(-2.51%)
Jun 10, 2013 8.101 8.151 8.038 8.137 0 +0.05(+0.61%)
Jun 07, 2013 8.101 8.116 8.010 8.087 0 +0.06(+0.70%)
Jun 06, 2013 7.932 8.052 7.876 8.031 521,496 +0.08(+0.97%)
Jun 05, 2013 8.010 8.080 7.925 7.953 0 -0.07(-0.88%)
Jun 04, 2013 8.108 8.154 7.975 8.024 0 -0.06(-0.70%)
Jun 03, 2013 8.087 8.168 7.953 8.080 1,011,688 +0.00(+0.00%)
May 31, 2013 8.186 8.228 8.073 8.080 410,695 -0.16(-1.97%)
May 30, 2013 8.186 8.270 8.137 8.242 343,745 +0.07(+0.86%)
May 29, 2013 8.158 8.270 8.130 8.172 326,355 -0.06(-0.77%)
May 28, 2013 8.151 8.270 8.116 8.235 638,991 +0.21(+2.63%)
May 24, 2013 7.883 8.031 7.862 8.024 0 +0.08(+1.06%)
May 23, 2013 7.918 7.996 7.834 7.939 0 -0.04(-0.44%)
May 22, 2013 8.137 8.221 7.925 7.975 0 -0.15(-1.82%)
May 21, 2013 8.158 8.179 8.080 8.123 0 -0.05(-0.60%)
May 20, 2013 8.017 8.186 7.989 8.172 0 +0.12(+1.44%)
May 17, 2013 7.975 8.066 7.975 8.056 0 +0.12(+1.46%)
May 16, 2013 7.946 8.052 7.890 7.939 308,065 -0.06(-0.70%)
May 15, 2013 7.953 8.024 7.911 7.996 0 +0.15(+1.89%)
May 13, 2013 7.834 7.876 7.777 7.848 0 -0.04(-0.54%)
May 10, 2013 7.862 7.904 7.763 7.890 0 +0.05(+0.63%)
May 09, 2013 7.890 7.925 7.834 7.841 0 -0.06(-0.71%)
May 08, 2013 7.827 7.922 7.806 7.897 0 +0.02(+0.27%)
May 07, 2013 7.749 7.883 7.721 7.876 0 +0.15(+2.01%)
May 06, 2013 7.566 7.728 7.559 7.721 0 +0.14(+1.86%)
May 03, 2013 7.538 7.636 7.460 7.580 0 +0.12(+1.61%)
May 02, 2013 7.404 7.510 7.355 7.460 0 +0.07(+0.95%)
May 01, 2013 7.622 7.629 7.390 7.390 949,911 -0.27(-3.50%)
Apr 30, 2013 7.644 7.679 7.580 7.658 0 +0.02(+0.28%)
Apr 29, 2013 7.559 7.636 7.559 7.636 314,915 +0.08(+1.12%)
Apr 26, 2013 7.601 7.601 7.492 7.552 624,333 -0.06(-0.83%)
Apr 25, 2013 7.636 7.707 7.608 7.615 809,887 -0.01(-0.09%)
Apr 24, 2013 7.496 7.629 7.467 7.622 444,334 +0.11(+1.50%)
Apr 23, 2013 7.305 7.510 7.305 7.510 1,348,193 +0.25(+3.39%)
Apr 22, 2013 7.369 7.471 7.249 7.263 688,283 -0.13(-1.81%)
Apr 19, 2013 7.404 7.474 7.355 7.397 1,314,309 -0.06(-0.76%)
Apr 18, 2013 7.517 7.725 7.390 7.453 854,155 -0.03(-0.38%)
Apr 17, 2013 7.538 7.622 7.397 7.481 576,421 -0.11(-1.48%)
Apr 16, 2013 7.629 7.629 7.510 7.594 536,656 +0.01(+0.19%)
Apr 15, 2013 7.777 7.813 7.531 7.580 920,110 -0.23(-2.89%)
Apr 12, 2013 7.770 7.809 7.714 7.806 396,998 +0.01(+0.09%)
Apr 11, 2013 7.820 7.862 7.784 7.798 260,807 -0.05(-0.63%)
Apr 10, 2013 7.721 7.876 7.721 7.848 366,176 +0.14(+1.83%)
Apr 09, 2013 7.721 7.763 7.672 7.707 429,212 -0.01(-0.18%)
Apr 08, 2013 7.714 7.728 7.594 7.721 472,604 +0.02(+0.27%)
Apr 05, 2013 7.559 7.700 7.524 7.700 719,794 +0.01(+0.09%)
Apr 04, 2013 7.658 7.721 7.619 7.693 343,369 +0.05(+0.65%)
Apr 03, 2013 7.742 7.777 7.601 7.644 1,062,097 -0.11(-1.45%)
Apr 02, 2013 7.777 7.798 7.721 7.756 846,981 +0.01(+0.09%)
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.