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 +0.35 (+2.16%)
Official Closing 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 (%)
Jul 31, 2006 8.568 8.568 8.391 8.499 214,802 -0.10(-1.19%)
Jul 28, 2006 8.448 8.687 8.419 8.602 206,055 +0.22(+2.66%)
Jul 27, 2006 8.516 8.550 8.316 8.379 217,123 -0.09(-1.08%)
Jul 26, 2006 8.299 8.545 8.259 8.471 233,061 +0.13(+1.50%)
Jul 25, 2006 8.414 8.533 8.254 8.345 197,305 -0.04(-0.48%)
Jul 24, 2006 8.248 8.408 8.277 8.385 391,277 +0.14(+1.66%)
Jul 21, 2006 8.288 8.374 8.122 8.248 367,596 -0.09(-1.10%)
Jul 20, 2006 8.705 8.710 8.339 8.339 239,886 -0.33(-3.75%)
Jul 19, 2006 8.419 8.733 8.408 8.665 250,296 +0.28(+3.34%)
Jul 18, 2006 8.277 8.414 8.134 8.385 196,564 +0.18(+2.23%)
Jul 17, 2006 8.128 8.231 8.060 8.202 381,517 +0.12(+1.48%)
Jul 14, 2006 8.111 8.191 8.060 8.082 298,869 -0.02(-0.28%)
Jul 13, 2006 8.316 8.316 8.088 8.105 272,271 -0.18(-2.14%)
Jul 12, 2006 8.453 8.471 8.277 8.282 179,994 -0.21(-2.42%)
Jul 11, 2006 8.396 8.488 8.259 8.488 235,699 +0.08(+0.95%)
Jul 10, 2006 8.419 8.493 8.374 8.408 237,232 +0.04(+0.48%)
Jul 07, 2006 8.562 8.573 8.368 8.368 196,897 -0.24(-2.79%)
Jul 06, 2006 8.699 8.773 8.568 8.608 232,255 -0.07(-0.85%)
Jul 05, 2006 8.739 8.785 8.648 8.682 195,825 -0.15(-1.68%)
Jul 03, 2006 8.927 9.087 8.779 8.830 159,952 -0.11(-1.21%)
Jun 30, 2006 8.790 8.961 8.733 8.939 840,776 +0.17(+1.95%)
Jun 29, 2006 8.448 8.767 8.442 8.767 496,150 +0.39(+4.63%)
Jun 28, 2006 8.345 8.402 8.277 8.379 207,407 +0.06(+0.69%)
Jun 27, 2006 8.562 8.562 8.282 8.322 216,360 -0.24(-2.80%)
Jun 26, 2006 8.505 8.562 8.471 8.562 239,140 +0.07(+0.87%)
Jun 23, 2006 8.630 8.630 8.459 8.488 210,988 -0.20(-2.30%)
Jun 22, 2006 8.796 8.796 8.602 8.687 152,874 -0.13(-1.42%)
Jun 21, 2006 8.693 8.830 8.693 8.813 141,544 +0.13(+1.51%)
Jun 20, 2006 8.739 8.836 8.630 8.682 213,979 -0.08(-0.91%)
Jun 19, 2006 9.007 9.007 8.739 8.762 186,447 -0.23(-2.60%)
Jun 16, 2006 9.167 9.167 8.922 8.996 1,461,097 -0.19(-2.05%)
Jun 15, 2006 9.059 9.218 9.053 9.184 358,123 +0.18(+2.03%)
Jun 14, 2006 8.996 9.047 8.899 9.001 265,482 +0.03(+0.38%)
Jun 13, 2006 8.933 9.144 8.910 8.967 232,961 +0.01(+0.06%)
Jun 12, 2006 9.053 9.104 8.922 8.961 245,323 -0.12(-1.32%)
Jun 09, 2006 9.190 9.207 9.041 9.081 217,015 -0.09(-1.00%)
Jun 08, 2006 9.064 9.218 9.001 9.173 448,825 +0.08(+0.88%)
Jun 07, 2006 9.133 9.230 9.070 9.093 383,378 -0.03(-0.38%)
Jun 06, 2006 9.104 9.156 9.059 9.127 360,079 +0.02(+0.25%)
Jun 05, 2006 9.338 9.361 9.087 9.104 612,886 -0.29(-3.04%)
Jun 02, 2006 9.424 9.492 9.327 9.390 200,934 -0.03(-0.30%)
Jun 01, 2006 9.270 9.424 9.201 9.418 229,410 +0.17(+1.85%)
May 31, 2006 9.161 9.275 9.116 9.247 291,851 +0.15(+1.63%)
May 30, 2006 9.235 9.287 9.087 9.098 284,330 -0.21(-2.21%)
May 26, 2006 9.372 9.407 9.264 9.304 135,206 -0.08(-0.85%)
May 25, 2006 9.361 9.384 9.247 9.384 200,461 +0.10(+1.04%)
May 24, 2006 9.161 9.338 9.087 9.287 262,839 +0.14(+1.50%)
May 23, 2006 9.372 9.390 9.138 9.150 178,931 -0.16(-1.72%)
May 22, 2006 9.247 9.418 9.150 9.310 397,271 -0.01(-0.06%)
May 19, 2006 9.156 9.390 9.138 9.315 302,676 +0.14(+1.49%)
May 18, 2006 9.350 9.350 9.150 9.178 257,346 -0.11(-1.23%)
May 17, 2006 9.144 9.310 9.036 9.293 477,685 +0.07(+0.81%)
May 16, 2006 9.264 9.270 9.161 9.218 184,353 +0.01(+0.06%)
May 15, 2006 9.133 9.270 9.047 9.213 704,115 +0.09(+0.94%)
May 12, 2006 9.133 9.190 9.070 9.127 418,804 +0.01(+0.13%)
May 11, 2006 9.452 9.452 9.093 9.116 375,822 -0.31(-3.33%)
May 10, 2006 9.498 9.578 9.384 9.430 165,364 -0.07(-0.72%)
May 09, 2006 9.418 9.527 9.407 9.498 128,743 +0.06(+0.67%)
May 08, 2006 9.498 9.515 9.424 9.435 137,953 -0.12(-1.25%)
May 05, 2006 9.424 9.572 9.424 9.555 252,945 +0.11(+1.21%)
May 04, 2006 9.293 9.447 9.275 9.441 208,260 +0.11(+1.22%)
May 03, 2006 9.224 9.361 9.167 9.327 202,670 +0.07(+0.80%)
May 02, 2006 9.195 9.253 9.127 9.253 201,189 +0.05(+0.56%)
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.