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 (%)
Aug 30, 2002 3.749 3.783 3.652 3.715 74,902 -0.03(-0.91%)
Aug 29, 2002 3.630 3.758 3.630 3.749 127,473 +0.15(+4.06%)
Aug 28, 2002 3.554 3.629 3.554 3.603 92,593 +0.01(+0.24%)
Aug 27, 2002 3.622 3.649 3.571 3.595 52,695 -0.03(-0.75%)
Aug 26, 2002 3.596 3.656 3.571 3.622 90,142 +0.05(+1.33%)
Aug 23, 2002 3.618 3.630 3.571 3.574 68,661 -0.05(-1.27%)
Aug 22, 2002 3.605 3.630 3.579 3.620 41,027 +0.02(+0.66%)
Aug 21, 2002 3.622 3.654 3.571 3.596 92,299 +0.02(+0.66%)
Aug 20, 2002 3.571 3.620 3.571 3.573 81,485 -0.03(-0.89%)
Aug 16, 2002 3.571 3.605 3.528 3.605 79,430 +0.03(+0.95%)
Aug 15, 2002 3.588 3.613 3.537 3.571 86,194 +0.03(+0.72%)
Aug 14, 2002 3.441 3.586 3.367 3.545 110,283 +0.16(+4.77%)
Aug 13, 2002 3.428 3.588 3.384 3.384 141,524 -0.11(-3.07%)
Aug 12, 2002 3.426 3.562 3.420 3.491 172,012 +0.11(+3.33%)
Aug 07, 2002 3.401 3.401 3.324 3.378 118,187 +0.02(+0.45%)
Aug 06, 2002 3.418 3.418 3.333 3.363 122,328 +0.09(+2.59%)
Aug 05, 2002 3.316 3.433 3.256 3.278 77,913 +0.06(+1.74%)
Aug 02, 2002 3.482 3.486 3.190 3.222 98,615 -0.10(-3.06%)
Aug 01, 2002 3.256 3.384 3.256 3.324 15,432 +0.01(+0.25%)
Jul 31, 2002 3.341 3.477 3.316 3.316 115,929 -0.05(-1.37%)
Jul 30, 2002 3.407 3.407 3.193 3.362 144,911 -0.00(-0.10%)
Jul 29, 2002 3.401 3.441 3.287 3.365 172,012 -0.03(-0.95%)
Jul 26, 2002 3.137 3.452 3.137 3.397 384,528 +0.22(+6.85%)
Jul 25, 2002 3.083 3.282 3.058 3.180 158,104 +0.19(+6.19%)
Jul 24, 2002 3.011 3.095 2.379 2.994 650,033 +0.07(+2.38%)
Jul 23, 2002 3.358 3.392 2.923 2.925 142,277 -0.40(-12.07%)
Jul 22, 2002 3.377 3.401 3.078 3.326 153,192 -0.08(-2.30%)
Jul 19, 2002 3.487 3.579 3.377 3.404 1,209,355 -0.26(-6.97%)
Jul 17, 2002 3.639 3.722 3.545 3.659 106,143 +0.07(+1.99%)
Jul 12, 2002 3.639 3.697 3.554 3.588 94,475 +0.02(+0.43%)
Jul 11, 2002 3.581 3.697 3.537 3.572 89,581 -0.05(-1.36%)
Jul 10, 2002 3.622 3.766 3.622 3.622 97,862 -0.11(-2.83%)
Jul 09, 2002 3.618 3.727 3.618 3.727 49,684 +0.11(+3.01%)
Jul 08, 2002 3.698 3.698 3.618 3.618 109,530 -0.04(-1.02%)
Jul 05, 2002 3.639 3.698 3.595 3.656 33,499 +0.03(+0.70%)
Jul 04, 2002 3.639 3.639 3.528 3.630 267,240 +0.00(+0.00%)
Jul 03, 2002 3.639 3.639 3.528 3.630 267,240 +0.07(+2.10%)
Jul 02, 2002 3.591 3.722 3.530 3.555 192,714 -0.04(-1.04%)
Jul 01, 2002 3.700 3.861 3.593 3.593 90,334 -0.27(-6.96%)
Jun 28, 2002 3.824 3.911 3.673 3.861 537,491 +0.04(+0.93%)
Jun 27, 2002 3.630 3.826 3.629 3.826 140,771 +0.08(+2.04%)
Jun 26, 2002 3.739 3.775 3.630 3.749 237,504 +0.03(+0.82%)
Jun 25, 2002 3.586 3.749 3.586 3.719 248,796 +0.12(+3.36%)
Jun 21, 2002 3.571 3.622 3.528 3.598 217,932 +0.09(+2.67%)
Jun 20, 2002 3.384 3.554 3.318 3.504 89,205 +0.11(+3.26%)
Jun 19, 2002 3.571 3.741 3.316 3.394 137,007 -0.25(-6.86%)
Jun 18, 2002 3.646 3.719 3.460 3.644 117,058 -0.10(-2.59%)
Jun 17, 2002 3.676 3.741 3.591 3.741 117,811 +0.06(+1.76%)
Jun 14, 2002 3.443 3.698 3.401 3.676 101,250 +0.02(+0.42%)
Jun 12, 2002 3.588 3.690 3.571 3.661 45,920 +0.07(+1.94%)
Jun 11, 2002 3.741 3.741 3.591 3.591 54,577 -0.06(-1.77%)
Jun 10, 2002 3.576 3.734 3.537 3.656 51,566 +0.10(+2.72%)
Jun 07, 2002 3.572 3.606 3.528 3.559 91,840 -0.01(-0.33%)
Jun 06, 2002 3.547 3.646 3.547 3.571 123,081 -0.01(-0.33%)
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.