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 (%)
Aug 31, 2007 7.528 7.641 7.440 7.478 482,399 +0.09(+1.28%)
Aug 30, 2007 7.396 7.547 7.290 7.384 539,263 -0.07(-0.93%)
Aug 29, 2007 7.315 7.478 7.264 7.453 638,480 +0.17(+2.33%)
Aug 28, 2007 7.321 7.371 7.221 7.283 561,670 -0.04(-0.51%)
Aug 27, 2007 7.378 7.440 7.258 7.321 400,227 -0.06(-0.85%)
Aug 24, 2007 7.246 7.472 6.925 7.384 522,794 +0.13(+1.73%)
Aug 23, 2007 7.635 7.660 7.133 7.258 555,971 -0.33(-4.30%)
Aug 22, 2007 7.660 7.804 7.390 7.585 510,620 +0.01(+0.08%)
Aug 21, 2007 7.352 7.729 7.352 7.578 460,697 +0.19(+2.64%)
Aug 20, 2007 7.742 7.786 7.296 7.384 710,710 -0.31(-4.00%)
Aug 17, 2007 7.378 7.804 7.371 7.691 1,243,327 +0.57(+8.02%)
Aug 16, 2007 6.542 7.189 6.542 7.120 1,931,325 +0.57(+8.72%)
Aug 15, 2007 6.536 6.907 6.498 6.549 487,762 +0.02(+0.29%)
Aug 14, 2007 6.580 6.687 6.505 6.530 312,427 -0.07(-1.05%)
Aug 13, 2007 7.139 7.145 6.448 6.599 773,361 -0.44(-6.24%)
Aug 10, 2007 7.321 7.447 6.907 7.038 1,428,558 -0.43(-5.80%)
Aug 09, 2007 7.378 8.005 7.221 7.472 2,005,394 -0.08(-1.00%)
Aug 08, 2007 6.756 7.710 6.756 7.547 2,112,881 +0.83(+12.34%)
Aug 07, 2007 6.298 6.885 6.247 6.718 1,432,685 +0.38(+5.94%)
Aug 06, 2007 6.002 6.367 5.940 6.342 1,040,020 +0.37(+6.20%)
Aug 03, 2007 6.009 6.310 5.959 5.971 991,848 -0.28(-4.42%)
Aug 02, 2007 6.216 6.360 6.147 6.247 1,004,108 +0.04(+0.71%)
Aug 01, 2007 6.141 6.291 6.078 6.203 1,204,937 +0.06(+0.92%)
Jul 31, 2007 6.316 6.354 6.128 6.147 792,604 -0.11(-1.81%)
Jul 30, 2007 6.090 6.298 6.059 6.260 1,040,521 +0.15(+2.47%)
Jul 27, 2007 6.090 6.210 6.072 6.109 1,012,444 -0.01(-0.21%)
Jul 26, 2007 6.122 6.210 6.021 6.122 1,041,088 -0.09(-1.52%)
Jul 25, 2007 6.285 6.316 6.122 6.216 1,394,046 -0.04(-0.60%)
Jul 24, 2007 6.254 6.310 6.191 6.254 1,292,063 -0.03(-0.50%)
Jul 23, 2007 6.310 6.398 6.266 6.285 845,398 -0.01(-0.20%)
Jul 20, 2007 6.348 6.392 6.216 6.298 1,327,786 -0.06(-0.99%)
Jul 19, 2007 6.404 6.536 6.266 6.360 732,375 -0.06(-0.88%)
Jul 18, 2007 6.637 6.681 6.279 6.417 1,018,641 -0.22(-3.31%)
Jul 17, 2007 6.687 6.731 6.624 6.637 450,568 -0.01(-0.09%)
Jul 16, 2007 6.605 6.731 6.599 6.643 845,837 +0.00(+0.00%)
Jul 13, 2007 6.699 6.737 6.605 6.643 325,723 -0.08(-1.21%)
Jul 12, 2007 6.568 6.737 6.555 6.725 679,907 +0.14(+2.19%)
Jul 11, 2007 6.580 6.630 6.505 6.580 625,390 -0.01(-0.19%)
Jul 10, 2007 6.819 6.819 6.561 6.593 635,777 -0.25(-3.67%)
Jul 09, 2007 6.963 6.963 6.831 6.844 415,403 -0.12(-1.71%)
Jul 06, 2007 6.969 6.982 6.907 6.963 175,458 -0.01(-0.09%)
Jul 05, 2007 7.026 7.195 6.907 6.969 232,613 -0.06(-0.80%)
Jul 03, 2007 6.995 7.026 6.913 7.026 153,379 +0.05(+0.72%)
Jul 02, 2007 7.026 7.026 6.938 6.976 322,238 -0.01(-0.09%)
Jun 29, 2007 7.126 7.176 6.969 6.982 631,377 -0.11(-1.51%)
Jun 28, 2007 7.057 7.221 6.938 7.089 460,877 +0.04(+0.62%)
Jun 27, 2007 6.875 7.057 6.850 7.045 529,732 +0.13(+1.91%)
Jun 26, 2007 6.907 6.988 6.875 6.913 459,030 +0.03(+0.36%)
Jun 25, 2007 6.869 7.035 6.812 6.888 721,897 +0.00(+0.00%)
Jun 22, 2007 6.881 6.919 6.725 6.888 3,266,413 -0.03(-0.36%)
Jun 21, 2007 6.900 6.944 6.890 6.913 536,832 -0.03(-0.36%)
Jun 20, 2007 6.969 6.988 6.907 6.938 385,905 -0.03(-0.45%)
Jun 19, 2007 6.963 7.013 6.938 6.969 241,449 -0.04(-0.54%)
Jun 18, 2007 7.007 7.007 6.907 7.007 555,844 +0.00(+0.00%)
Jun 15, 2007 6.844 7.007 6.750 7.007 838,226 +0.28(+4.20%)
Jun 14, 2007 6.825 6.844 6.718 6.725 254,191 -0.11(-1.65%)
Jun 13, 2007 6.831 6.907 6.712 6.838 291,460 +0.05(+0.74%)
Jun 12, 2007 6.907 6.919 6.762 6.787 498,348 -0.15(-2.17%)
Jun 11, 2007 6.976 7.013 6.863 6.938 229,301 -0.07(-0.99%)
Jun 08, 2007 6.812 7.026 6.812 7.007 440,783 +0.21(+3.05%)
Jun 07, 2007 6.963 6.988 6.768 6.800 517,413 -0.16(-2.34%)
Jun 06, 2007 6.995 7.013 6.938 6.963 258,990 -0.09(-1.33%)
Jun 05, 2007 7.126 7.258 6.944 7.057 398,620 -0.11(-1.58%)
Jun 04, 2007 7.195 7.233 7.145 7.170 311,096 -0.06(-0.87%)
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.