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 (%)
Nov 28, 2003 4.060 4.060 4.040 4.040 55,185 -0.02(-0.44%)
Nov 26, 2003 4.052 4.085 4.014 4.058 61,038 +0.02(+0.39%)
Nov 25, 2003 3.990 4.058 3.963 4.042 168,849 +0.06(+1.54%)
Nov 24, 2003 3.961 4.010 3.961 3.981 175,277 +0.01(+0.20%)
Nov 21, 2003 3.961 3.990 3.957 3.973 96,726 +0.00(+0.05%)
Nov 20, 2003 3.961 4.004 3.951 3.971 111,957 +0.02(+0.50%)
Nov 19, 2003 3.961 4.010 3.951 3.951 329,729 +0.00(+0.00%)
Nov 18, 2003 3.971 4.010 3.951 3.951 117,322 -0.04(-1.04%)
Nov 17, 2003 3.951 3.992 3.951 3.992 157,673 +0.04(+1.05%)
Nov 14, 2003 4.004 4.006 3.951 3.951 213,146 -0.01(-0.20%)
Nov 13, 2003 4.038 4.038 3.957 3.959 73,606 -0.00(-0.05%)
Nov 12, 2003 3.949 4.000 3.949 3.961 123,061 +0.01(+0.25%)
Nov 11, 2003 4.048 4.048 3.921 3.951 123,915 -0.01(-0.25%)
Nov 10, 2003 3.959 4.006 3.949 3.961 155,660 +0.00(+0.00%)
Nov 07, 2003 4.012 4.016 3.943 3.961 193,859 -0.04(-0.89%)
Nov 06, 2003 4.095 4.097 3.961 3.996 128,222 -0.07(-1.66%)
Nov 05, 2003 4.052 4.081 3.982 4.064 143,993 +0.00(+0.10%)
Nov 04, 2003 4.107 4.107 3.982 4.060 121,956 -0.01(-0.24%)
Nov 03, 2003 3.949 4.103 3.949 4.070 163,209 +0.12(+3.01%)
Oct 31, 2003 3.981 4.000 3.943 3.951 105,956 +0.00(+0.05%)
Oct 30, 2003 3.975 3.988 3.949 3.949 68,422 -0.03(-0.65%)
Oct 29, 2003 3.990 4.008 3.949 3.975 130,511 -0.02(-0.59%)
Oct 28, 2003 4.002 4.002 3.880 3.998 129,493 +0.06(+1.41%)
Oct 27, 2003 3.965 3.967 3.897 3.943 123,452 +0.06(+1.53%)
Oct 24, 2003 3.933 3.959 3.883 3.883 158,679 -0.02(-0.61%)
Oct 23, 2003 3.901 3.977 3.895 3.907 146,075 -0.00(-0.10%)
Oct 22, 2003 3.961 3.961 3.911 3.911 198,429 -0.05(-1.25%)
Oct 21, 2003 3.965 3.998 3.951 3.961 311,605 +0.00(+0.00%)
Oct 20, 2003 4.020 4.020 3.961 3.961 95,162 -0.00(-0.05%)
Oct 17, 2003 4.008 4.030 3.963 3.963 115,809 -0.03(-0.79%)
Oct 16, 2003 3.961 4.030 3.975 3.994 91,836 +0.03(+0.85%)
Oct 15, 2003 4.002 4.002 3.961 3.961 107,294 -0.04(-0.89%)
Oct 14, 2003 3.842 4.000 3.842 3.996 172,911 +0.05(+1.15%)
Oct 13, 2003 3.854 3.955 3.782 3.951 157,428 +0.11(+2.84%)
Oct 10, 2003 3.828 3.846 3.771 3.842 146,534 +0.05(+1.20%)
Oct 09, 2003 3.864 3.911 3.792 3.796 119,846 -0.07(-1.74%)
Oct 08, 2003 3.895 3.959 3.824 3.864 103,406 -0.09(-2.30%)
Oct 07, 2003 3.852 3.959 3.852 3.955 63,936 +0.00(+0.10%)
Oct 06, 2003 3.951 3.951 3.881 3.951 76,789 +0.02(+0.61%)
Oct 03, 2003 3.911 3.951 3.876 3.927 134,683 +0.02(+0.40%)
Oct 02, 2003 3.911 3.935 3.880 3.911 64,331 +0.00(+0.00%)
Oct 01, 2003 3.840 3.917 3.828 3.911 218,427 +0.15(+3.89%)
Sep 30, 2003 3.844 3.891 3.733 3.765 175,170 -0.10(-2.71%)
Sep 29, 2003 3.808 3.889 3.725 3.870 244,892 +0.11(+2.84%)
Sep 26, 2003 3.812 3.903 3.755 3.763 161,232 +0.00(+0.00%)
Sep 25, 2003 3.947 3.947 3.763 3.763 183,250 -0.14(-3.65%)
Sep 24, 2003 4.014 4.014 3.903 3.905 253,779 -0.10(-2.62%)
Sep 23, 2003 3.986 4.012 3.933 4.010 137,847 +0.08(+2.02%)
Sep 22, 2003 3.943 3.996 3.891 3.931 243,738 -0.02(-0.55%)
Sep 19, 2003 3.895 3.996 3.895 3.953 92,751 +0.01(+0.30%)
Sep 18, 2003 3.977 3.977 3.915 3.941 115,958 +0.04(+0.96%)
Sep 17, 2003 3.897 3.963 3.891 3.903 61,616 -0.06(-1.55%)
Sep 16, 2003 3.931 3.979 3.878 3.965 105,616 +0.10(+2.51%)
Sep 15, 2003 3.844 3.971 3.844 3.868 77,238 -0.02(-0.61%)
Sep 12, 2003 3.862 3.971 3.816 3.891 74,976 +0.02(+0.56%)
Sep 11, 2003 3.782 3.921 3.782 3.870 85,318 +0.10(+2.57%)
Sep 10, 2003 3.941 3.986 3.769 3.773 187,764 -0.22(-5.41%)
Sep 09, 2003 3.940 4.010 3.905 3.988 117,635 +0.03(+0.70%)
Sep 08, 2003 3.717 3.975 3.713 3.961 217,173 +0.20(+5.26%)
Sep 05, 2003 3.804 3.831 3.763 3.763 308,047 -0.04(-0.99%)
Sep 04, 2003 3.802 3.864 3.780 3.800 106,647 -0.02(-0.57%)
Sep 03, 2003 3.862 3.862 3.802 3.822 116,343 -0.03(-0.72%)
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.