Cvb Financial Corp (NQ: CVBF )

16.08 -0.15 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 16.00 16.16 15.91 16.08 520,226 -0.15(-0.92%)
Jun 13, 2024 16.50 16.50 16.12 16.23 379,779 -0.30(-1.81%)
Jun 12, 2024 16.65 16.99 16.38 16.53 682,829 +0.39(+2.42%)
Jun 11, 2024 16.10 16.29 16.03 16.14 593,993 -0.15(-0.92%)
Jun 10, 2024 16.30 16.38 16.05 16.29 792,234 -0.17(-1.03%)
Jun 07, 2024 16.31 16.48 16.25 16.46 532,835 -0.08(-0.48%)
Jun 06, 2024 16.36 16.57 16.28 16.54 524,352 +0.15(+0.92%)
Jun 05, 2024 16.30 16.41 16.13 16.39 480,311 +0.20(+1.24%)
Jun 04, 2024 16.09 16.41 16.06 16.19 744,266 -0.12(-0.74%)
Jun 03, 2024 16.81 16.84 16.21 16.31 618,640 -0.23(-1.39%)
May 31, 2024 16.27 16.57 16.24 16.54 686,477 +0.35(+2.16%)
May 30, 2024 16.16 16.32 16.03 16.19 531,098 +0.26(+1.63%)
May 29, 2024 15.90 16.36 15.75 15.93 737,716 -0.23(-1.42%)
May 28, 2024 16.30 16.34 16.04 16.16 576,540 -0.14(-0.86%)
May 24, 2024 16.42 16.44 16.18 16.30 404,470 +0.03(+0.18%)
May 23, 2024 16.76 16.76 16.17 16.27 616,248 -0.48(-2.87%)
May 22, 2024 16.91 17.07 16.67 16.75 629,599 -0.31(-1.82%)
May 21, 2024 17.19 17.32 17.04 17.06 326,783 -0.14(-0.81%)
May 20, 2024 17.38 17.48 17.19 17.20 327,678 -0.23(-1.32%)
May 17, 2024 17.43 17.50 17.32 17.43 539,508 +0.10(+0.58%)
May 16, 2024 17.27 17.41 17.21 17.33 330,313 -0.02(-0.12%)
May 15, 2024 17.63 17.78 17.16 17.35 554,934 -0.06(-0.34%)
May 14, 2024 17.31 17.44 17.19 17.41 377,817 +0.32(+1.87%)
May 13, 2024 17.35 17.41 17.08 17.09 510,986 -0.13(-0.75%)
May 10, 2024 17.29 17.29 17.01 17.22 416,830 -0.01(-0.06%)
May 09, 2024 17.18 17.34 17.10 17.23 631,081 +0.05(+0.29%)
May 08, 2024 16.92 17.21 16.82 17.18 388,438 +0.02(+0.12%)
May 07, 2024 17.30 17.42 17.15 17.16 499,778 -0.11(-0.64%)
May 06, 2024 17.30 17.43 17.20 17.27 487,036 +0.06(+0.35%)
May 03, 2024 17.23 17.33 17.07 17.21 481,950 +0.28(+1.65%)
May 02, 2024 16.85 17.04 16.75 16.93 608,782 +0.18(+1.07%)
May 01, 2024 16.57 17.06 16.55 16.75 968,826 +0.41(+2.51%)
Apr 30, 2024 16.36 16.56 16.18 16.34 958,023 -0.12(-0.73%)
Apr 29, 2024 16.59 16.74 16.41 16.46 704,754 -0.02(-0.12%)
Apr 26, 2024 16.36 16.75 16.19 16.48 651,521 -0.03(-0.18%)
Apr 25, 2024 17.12 17.12 16.34 16.51 1,381,214 -0.58(-3.39%)
Apr 24, 2024 16.85 17.15 16.55 17.09 838,192 -0.01(-0.06%)
Apr 23, 2024 16.50 17.18 16.39 17.10 1,137,505 +0.63(+3.83%)
Apr 22, 2024 16.26 16.58 16.22 16.47 797,021 -0.16(-0.96%)
Apr 19, 2024 15.90 16.64 15.89 16.63 840,901 +0.65(+4.07%)
Apr 18, 2024 15.86 16.18 15.86 15.98 674,344 +0.13(+0.82%)
Apr 17, 2024 16.02 16.12 15.83 15.85 566,339 +0.10(+0.63%)
Apr 16, 2024 15.90 15.94 15.71 15.75 496,625 -0.34(-2.11%)
Apr 15, 2024 16.31 16.46 15.88 16.09 740,678 -0.12(-0.74%)
Apr 12, 2024 16.12 16.26 16.00 16.21 483,045 -0.10(-0.61%)
Apr 11, 2024 16.33 16.39 15.97 16.31 956,002 +0.06(+0.37%)
Apr 10, 2024 16.78 16.78 16.11 16.25 952,142 -1.09(-6.29%)
Apr 09, 2024 17.07 17.35 17.04 17.34 466,526 +0.30(+1.76%)
Apr 08, 2024 16.81 17.08 16.81 17.04 449,749 +0.28(+1.67%)
Apr 05, 2024 16.70 16.90 16.63 16.76 509,021 -0.07(-0.42%)
Apr 04, 2024 17.05 17.28 16.80 16.83 777,814 +0.07(+0.42%)
Apr 03, 2024 16.86 16.95 16.67 16.76 655,603 -0.21(-1.24%)
Apr 02, 2024 16.94 17.09 16.76 16.97 856,046 -0.26(-1.51%)
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.