Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

17.73 +0.09 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2013 10.40 10.44 10.27 10.29 620,163 -0.12(-1.16%)
Oct 30, 2013 10.44 10.47 10.40 10.41 768,921 -0.01(-0.07%)
Oct 29, 2013 10.45 10.55 10.29 10.42 0 -0.01(-0.07%)
Oct 28, 2013 10.34 10.47 10.31 10.42 0 +0.12(+1.17%)
Oct 25, 2013 10.31 10.41 10.23 10.30 0 +0.04(+0.34%)
Oct 24, 2013 10.17 10.28 10.03 10.27 675,723 +0.18(+1.75%)
Oct 23, 2013 10.14 10.14 10.02 10.09 521,856 -0.08(-0.77%)
Oct 22, 2013 10.12 10.19 10.06 10.17 477,839 +0.06(+0.63%)
Oct 21, 2013 10.09 10.16 9.998 10.10 461,147 +0.02(+0.21%)
Oct 18, 2013 10.05 10.12 9.928 10.08 1,139,635 +0.13(+1.35%)
Oct 17, 2013 9.906 9.991 9.779 9.949 2,024,960 +0.03(+0.29%)
Oct 16, 2013 9.836 10.01 9.836 9.920 852,553 +0.14(+1.45%)
Oct 15, 2013 9.871 9.906 9.768 9.779 648,531 -0.12(-1.22%)
Oct 14, 2013 9.836 9.913 9.814 9.899 726,625 +0.03(+0.29%)
Oct 11, 2013 9.567 9.878 9.460 9.871 0 +0.25(+2.65%)
Oct 10, 2013 9.552 9.637 9.432 9.616 439,530 +0.17(+1.80%)
Oct 09, 2013 9.439 9.510 9.397 9.446 651,626 +0.02(+0.23%)
Oct 08, 2013 9.552 9.588 9.425 9.425 561,434 -0.13(-1.41%)
Oct 07, 2013 9.729 9.786 9.560 9.560 0 -0.23(-2.38%)
Oct 04, 2013 9.652 9.871 9.634 9.793 0 +0.12(+1.24%)
Oct 03, 2013 9.694 9.715 9.602 9.673 0 -0.03(-0.29%)
Oct 02, 2013 9.701 9.772 9.623 9.701 867,281 -0.05(-0.51%)
Oct 01, 2013 9.588 9.758 9.482 9.751 817,760 +0.18(+1.92%)
Sep 30, 2013 9.340 9.574 9.248 9.567 965,728 +0.13(+1.43%)
Sep 27, 2013 9.418 9.523 9.370 9.432 0 -0.06(-0.67%)
Sep 26, 2013 9.601 9.622 9.418 9.495 517,612 -0.06(-0.66%)
Sep 25, 2013 9.552 9.664 9.446 9.559 771,974 +0.04(+0.44%)
Sep 24, 2013 9.509 9.657 9.453 9.516 553,002 +0.02(+0.22%)
Sep 23, 2013 9.432 9.538 9.271 9.495 700,410 +0.05(+0.52%)
Sep 20, 2013 9.327 9.453 9.320 9.446 0 +0.12(+1.28%)
Sep 19, 2013 9.474 9.650 9.271 9.327 1,032,189 -0.14(-1.48%)
Sep 18, 2013 9.488 9.667 9.439 9.467 0 -0.03(-0.30%)
Sep 17, 2013 9.299 9.502 9.186 9.495 0 +0.18(+1.88%)
Sep 16, 2013 9.306 9.355 9.278 9.320 0 +0.04(+0.45%)
Sep 13, 2013 9.236 9.285 9.095 9.278 0 +0.08(+0.92%)
Sep 12, 2013 9.229 9.299 9.151 9.193 0 -0.07(-0.76%)
Sep 11, 2013 9.362 9.390 9.264 9.264 0 -0.11(-1.12%)
Sep 10, 2013 9.341 9.397 9.250 9.369 516,715 +0.06(+0.60%)
Sep 09, 2013 9.236 9.320 9.165 9.313 0 +0.08(+0.91%)
Sep 06, 2013 9.257 9.288 9.039 9.229 0 +0.01(+0.15%)
Sep 05, 2013 9.046 9.236 9.018 9.214 961,771 +0.22(+2.50%)
Sep 04, 2013 8.969 9.088 8.941 8.990 0 +0.03(+0.31%)
Sep 03, 2013 9.025 9.158 8.828 8.962 0 +0.01(+0.16%)
Aug 30, 2013 9.053 9.060 8.898 8.948 0 -0.12(-1.32%)
Aug 29, 2013 9.004 9.123 8.955 9.067 270,445 +0.06(+0.70%)
Aug 28, 2013 8.976 9.088 8.948 9.004 0 +0.01(+0.16%)
Aug 27, 2013 9.200 9.264 8.955 8.990 791,294 -0.32(-3.40%)
Aug 26, 2013 9.502 9.506 9.278 9.306 0 -0.05(-0.53%)
Aug 23, 2013 9.404 9.425 9.306 9.355 0 -0.06(-0.60%)
Aug 22, 2013 9.299 9.460 9.292 9.411 230,248 +0.14(+1.52%)
Aug 21, 2013 9.348 9.383 9.229 9.271 0 -0.11(-1.12%)
Aug 20, 2013 9.200 9.404 9.200 9.376 536,295 +0.19(+2.06%)
Aug 19, 2013 9.299 9.390 9.151 9.186 446,723 -0.11(-1.13%)
Aug 16, 2013 9.214 9.369 9.214 9.292 0 +0.05(+0.49%)
Aug 15, 2013 9.341 9.362 9.214 9.246 509,995 -0.17(-1.83%)
Aug 14, 2013 9.348 9.425 9.320 9.418 931,965 +0.05(+0.52%)
Aug 13, 2013 9.320 9.425 9.207 9.369 466,426 +0.07(+0.76%)
Aug 12, 2013 9.165 9.313 9.165 9.299 673,814 +0.08(+0.84%)
Aug 09, 2013 9.193 9.285 9.165 9.221 728,733 -0.01(-0.08%)
Aug 08, 2013 9.404 9.474 9.214 9.229 656,640 -0.11(-1.13%)
Aug 07, 2013 9.404 9.411 9.257 9.334 394,442 -0.08(-0.82%)
Aug 06, 2013 9.523 9.552 9.383 9.411 573,159 -0.13(-1.40%)
Aug 05, 2013 9.523 9.615 9.411 9.545 1,784,491 +0.04(+0.37%)
Aug 02, 2013 9.502 9.580 9.453 9.509 1,177,114 -0.01(-0.07%)
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.