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 31, 2011 5.794 5.841 5.708 5.807 1,021,543 +0.05(+0.81%)
Aug 30, 2011 5.694 5.807 5.575 5.761 1,108,292 +0.03(+0.46%)
Aug 29, 2011 5.488 5.741 5.488 5.734 936,588 +0.31(+5.77%)
Aug 26, 2011 5.275 5.461 5.202 5.422 982,637 +0.11(+2.13%)
Aug 25, 2011 5.548 5.661 5.282 5.308 1,110,061 -0.13(-2.33%)
Aug 24, 2011 5.362 5.528 5.315 5.435 1,200,191 +0.08(+1.49%)
Aug 23, 2011 5.189 5.375 5.122 5.355 977,652 +0.20(+3.87%)
Aug 22, 2011 5.255 5.255 5.096 5.155 732,834 +0.06(+1.17%)
Aug 19, 2011 5.149 5.302 5.082 5.096 1,336,904 -0.13(-2.54%)
Aug 18, 2011 5.308 5.322 5.135 5.229 1,618,870 -0.25(-4.50%)
Aug 17, 2011 5.495 5.561 5.455 5.475 560,384 +0.03(+0.61%)
Aug 16, 2011 5.428 5.521 5.375 5.441 915,537 -0.03(-0.61%)
Aug 15, 2011 5.422 5.515 5.422 5.475 607,708 +0.14(+2.62%)
Aug 12, 2011 5.561 5.608 5.308 5.335 1,193,327 -0.16(-2.91%)
Aug 11, 2011 5.175 5.548 5.135 5.495 1,822,432 +0.37(+7.13%)
Aug 10, 2011 5.528 5.648 5.129 5.129 2,241,336 -0.55(-9.61%)
Aug 09, 2011 5.535 5.674 5.122 5.674 1,774,745 +0.32(+5.96%)
Aug 08, 2011 5.821 6.047 5.342 5.355 2,020,616 -0.61(-10.16%)
Aug 05, 2011 6.140 6.180 5.881 5.960 1,226,053 -0.11(-1.75%)
Aug 04, 2011 6.293 6.386 6.067 6.067 1,488,946 -0.32(-5.00%)
Aug 03, 2011 6.260 6.393 6.170 6.386 1,785,937 +0.11(+1.80%)
Aug 02, 2011 6.353 6.446 6.260 6.273 1,599,141 -0.14(-2.18%)
Aug 01, 2011 6.512 6.519 6.353 6.413 1,022,592 -0.03(-0.52%)
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%)
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.