Cvb Financial Corp (NQ: CVBF )

19.44 -0.43 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 19.29 20.11 19.29 19.87 1,229,313 +0.34(+1.74%)
Jul 22, 2024 18.88 19.60 18.71 19.53 918,747 +0.52(+2.74%)
Jul 19, 2024 19.11 19.40 18.58 19.01 1,048,807 -0.10(-0.52%)
Jul 18, 2024 19.27 19.79 18.95 19.11 933,748 -0.35(-1.80%)
Jul 17, 2024 18.98 19.79 18.96 19.46 1,422,838 +0.39(+2.05%)
Jul 16, 2024 18.40 19.13 18.36 19.07 1,501,387 +0.84(+4.61%)
Jul 15, 2024 17.93 18.43 17.77 18.23 1,532,551 +0.53(+2.99%)
Jul 12, 2024 17.90 17.91 17.59 17.70 780,053 -0.09(-0.51%)
Jul 11, 2024 17.51 17.84 17.37 17.79 1,008,698 +0.44(+2.54%)
Jul 10, 2024 17.17 17.39 16.94 17.35 849,352 +0.18(+1.05%)
Jul 09, 2024 16.67 17.17 16.61 17.17 575,737 +0.45(+2.69%)
Jul 08, 2024 16.84 16.94 16.67 16.72 337,650 +0.01(+0.06%)
Jul 05, 2024 16.83 16.91 16.68 16.71 453,106 -0.15(-0.89%)
Jul 03, 2024 17.15 17.15 16.84 16.86 386,874 -0.30(-1.75%)
Jul 02, 2024 17.01 17.21 16.98 17.16 395,744 +0.10(+0.59%)
Jul 01, 2024 17.16 17.34 16.94 17.06 583,966 -0.18(-1.04%)
Jun 28, 2024 17.18 17.41 17.03 17.24 1,875,328 +0.24(+1.41%)
Jun 27, 2024 16.56 17.14 16.41 17.00 982,518 +0.45(+2.72%)
Jun 26, 2024 16.28 16.56 16.23 16.55 1,402,260 +0.27(+1.66%)
Jun 25, 2024 16.61 16.83 16.28 16.28 584,217 -0.42(-2.51%)
Jun 24, 2024 16.49 16.90 16.40 16.70 425,532 +0.29(+1.77%)
Jun 21, 2024 16.42 16.45 16.30 16.41 1,779,741 -0.03(-0.18%)
Jun 20, 2024 16.44 16.60 16.36 16.44 452,469 -0.10(-0.60%)
Jun 18, 2024 16.31 16.62 16.30 16.54 607,744 +0.18(+1.10%)
Jun 17, 2024 16.09 16.39 15.99 16.36 547,013 +0.28(+1.74%)
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%)
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.