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 UNCHANGED
Streaming Delayed 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 (%)
Mar 28, 2013 7.970 7.998 7.880 7.880 577,630 -0.07(-0.88%)
Mar 27, 2013 7.907 7.998 7.831 7.949 1,061,015 +0.00(+0.00%)
Mar 26, 2013 8.005 8.026 7.942 7.949 426,015 +0.00(+0.00%)
Mar 25, 2013 7.942 8.023 7.907 7.949 570,382 +0.02(+0.26%)
Mar 22, 2013 7.963 7.977 7.921 7.928 515,261 -0.03(-0.35%)
Mar 21, 2013 7.914 8.005 7.900 7.956 672,412 -0.03(-0.35%)
Mar 20, 2013 7.977 8.596 7.928 7.984 736,959 +0.05(+0.62%)
Mar 19, 2013 7.838 8.012 7.831 7.935 1,124,922 +0.10(+1.25%)
Mar 18, 2013 7.768 7.866 7.768 7.838 726,441 -0.04(-0.53%)
Mar 15, 2013 7.838 7.904 7.831 7.880 2,204,994 +0.06(+0.81%)
Mar 14, 2013 7.705 7.831 7.691 7.817 439,930 +0.11(+1.45%)
Mar 13, 2013 7.691 7.733 7.677 7.705 406,579 +0.00(+0.00%)
Mar 12, 2013 7.614 7.726 7.600 7.705 834,295 +0.06(+0.82%)
Mar 11, 2013 7.579 7.656 7.530 7.642 986,961 +0.03(+0.46%)
Mar 08, 2013 7.663 7.677 7.600 7.607 728,167 -0.01(-0.09%)
Mar 07, 2013 7.551 7.649 7.516 7.614 475,578 +0.06(+0.83%)
Mar 06, 2013 7.523 7.593 7.516 7.551 496,999 +0.04(+0.56%)
Mar 05, 2013 7.376 7.656 7.376 7.509 2,334,703 +0.15(+2.09%)
Mar 04, 2013 7.341 7.397 7.317 7.355 1,523,476 +0.01(+0.19%)
Mar 01, 2013 7.341 7.418 7.285 7.341 1,725,105 -0.07(-0.94%)
Feb 28, 2013 7.411 7.481 7.411 7.411 448,790 -0.01(-0.19%)
Feb 27, 2013 7.453 7.512 7.306 7.425 569,383 -0.05(-0.70%)
Feb 26, 2013 7.481 7.495 7.313 7.477 496,830 +0.06(+0.80%)
Feb 25, 2013 7.684 7.691 7.411 7.418 525,200 -0.25(-3.28%)
Feb 22, 2013 7.642 7.670 7.579 7.670 225,969 +0.08(+1.11%)
Feb 21, 2013 7.600 7.684 7.572 7.586 594,448 -0.03(-0.46%)
Feb 20, 2013 7.691 7.719 7.600 7.621 613,375 -0.07(-0.91%)
Feb 19, 2013 7.649 7.712 7.649 7.691 773,377 +0.06(+0.73%)
Feb 15, 2013 7.677 7.677 7.572 7.635 573,982 +0.00(+0.00%)
Feb 14, 2013 7.670 7.691 7.607 7.635 224,781 -0.05(-0.64%)
Feb 13, 2013 7.691 7.712 7.586 7.684 695,135 +0.01(+0.18%)
Feb 12, 2013 7.656 7.698 7.621 7.670 750,606 +0.00(+0.00%)
Feb 11, 2013 7.691 7.694 7.642 7.670 319,274 -0.01(-0.18%)
Feb 08, 2013 7.691 7.712 7.656 7.684 566,019 +0.00(+0.00%)
Feb 07, 2013 7.712 7.719 7.614 7.684 500,965 -0.01(-0.18%)
Feb 06, 2013 7.635 7.705 7.561 7.698 719,155 -0.01(-0.18%)
Feb 04, 2013 7.866 7.893 7.698 7.712 416,981 -0.20(-2.48%)
Feb 01, 2013 7.740 7.942 7.705 7.907 871,564 +0.22(+2.82%)
Jan 31, 2013 7.684 7.740 7.656 7.691 513,516 +0.00(+0.00%)
Jan 30, 2013 7.719 7.733 7.649 7.691 357,400 -0.05(-0.63%)
Jan 29, 2013 7.733 7.740 7.670 7.740 542,419 +0.01(+0.09%)
Jan 28, 2013 7.698 7.740 7.621 7.733 445,586 +0.06(+0.73%)
Jan 25, 2013 7.698 7.726 7.586 7.677 332,926 +0.03(+0.46%)
Jan 24, 2013 7.691 7.705 7.607 7.642 617,947 -0.06(-0.73%)
Jan 23, 2013 7.733 7.747 7.687 7.698 418,640 -0.06(-0.72%)
Jan 22, 2013 7.656 7.768 7.635 7.754 527,039 +0.08(+1.00%)
Jan 18, 2013 7.754 7.817 7.635 7.677 501,853 -0.10(-1.35%)
Jan 17, 2013 7.796 7.873 7.656 7.782 908,184 +0.08(+1.00%)
Jan 16, 2013 7.698 7.719 7.656 7.705 575,456 -0.01(-0.09%)
Jan 15, 2013 7.684 7.726 7.656 7.712 488,153 +0.00(+0.00%)
Jan 14, 2013 7.656 7.726 7.572 7.712 607,063 +0.02(+0.27%)
Jan 11, 2013 7.775 7.796 7.614 7.691 586,085 -0.07(-0.90%)
Jan 10, 2013 7.796 7.824 7.747 7.761 290,066 +0.01(+0.18%)
Jan 09, 2013 7.740 7.810 7.691 7.747 1,392,595 +0.05(+0.64%)
Jan 08, 2013 7.733 7.761 7.684 7.698 375,577 -0.02(-0.27%)
Jan 07, 2013 7.754 7.803 7.705 7.719 475,100 -0.08(-1.08%)
Jan 04, 2013 7.733 7.817 7.712 7.803 754,918 +0.11(+1.45%)
Jan 03, 2013 7.565 7.712 7.516 7.691 1,068,963 +0.12(+1.57%)
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.