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 (%)
Sep 30, 2005 6.806 6.934 6.758 6.795 116,837 -0.06(-0.91%)
Sep 29, 2005 6.623 6.879 6.546 6.857 149,136 +0.19(+2.79%)
Sep 28, 2005 6.791 6.831 6.550 6.671 180,505 -0.16(-2.30%)
Sep 27, 2005 6.839 6.879 6.649 6.828 190,578 +0.00(+0.05%)
Sep 26, 2005 6.904 6.904 6.616 6.824 164,126 +0.00(+0.05%)
Sep 23, 2005 6.820 6.857 6.561 6.820 150,437 +0.23(+3.49%)
Sep 22, 2005 6.590 6.656 6.557 6.590 172,238 -0.03(-0.39%)
Sep 21, 2005 6.864 6.868 6.557 6.616 256,723 -0.28(-4.08%)
Sep 20, 2005 7.014 7.142 6.846 6.897 188,910 -0.15(-2.07%)
Sep 19, 2005 7.200 7.200 6.963 7.043 116,129 -0.18(-2.43%)
Sep 16, 2005 7.018 7.218 6.886 7.218 529,488 +0.27(+3.84%)
Sep 15, 2005 7.021 7.021 6.853 6.952 145,577 +0.02(+0.32%)
Sep 14, 2005 7.124 7.171 6.923 6.930 146,287 -0.18(-2.47%)
Sep 13, 2005 7.164 7.193 6.985 7.105 108,167 -0.14(-1.92%)
Sep 12, 2005 7.240 7.292 7.182 7.244 130,040 -0.05(-0.65%)
Sep 09, 2005 7.277 7.339 7.218 7.292 57,279 +0.07(+0.96%)
Sep 08, 2005 7.343 7.423 7.153 7.222 99,801 -0.20(-2.66%)
Sep 07, 2005 7.343 7.419 7.284 7.419 71,801 +0.02(+0.30%)
Sep 06, 2005 7.087 7.397 7.087 7.397 155,857 +0.27(+3.79%)
Sep 02, 2005 7.153 7.193 7.083 7.127 61,707 -0.11(-1.56%)
Sep 01, 2005 7.233 7.295 7.160 7.240 105,469 +0.01(+0.10%)
Aug 31, 2005 6.912 7.233 6.912 7.233 203,808 +0.27(+3.88%)
Aug 30, 2005 7.050 7.134 6.890 6.963 115,135 -0.13(-1.80%)
Aug 29, 2005 6.879 7.091 6.828 7.091 93,426 +0.22(+3.13%)
Aug 26, 2005 7.156 7.178 6.875 6.875 164,961 -0.28(-3.98%)
Aug 25, 2005 7.156 7.189 7.087 7.160 101,190 +0.01(+0.10%)
Aug 24, 2005 7.105 7.335 7.098 7.153 120,231 +0.03(+0.41%)
Aug 23, 2005 7.200 7.288 7.105 7.124 148,407 -0.14(-1.86%)
Aug 22, 2005 7.193 7.259 7.094 7.259 71,685 +0.14(+1.90%)
Aug 19, 2005 7.120 7.182 7.094 7.124 104,538 -0.03(-0.46%)
Aug 18, 2005 7.270 7.273 7.127 7.156 151,650 -0.13(-1.80%)
Aug 17, 2005 7.346 7.365 7.248 7.288 131,678 -0.03(-0.40%)
Aug 16, 2005 7.482 7.482 7.310 7.317 159,917 -0.22(-2.86%)
Aug 15, 2005 7.390 7.533 7.361 7.533 188,233 +0.10(+1.38%)
Aug 12, 2005 7.569 7.624 7.368 7.430 181,661 -0.21(-2.77%)
Aug 11, 2005 7.416 7.650 7.408 7.642 94,315 +0.19(+2.50%)
Aug 10, 2005 7.613 7.671 7.379 7.456 121,893 -0.08(-1.11%)
Aug 09, 2005 7.580 7.580 7.456 7.540 95,080 +0.05(+0.63%)
Aug 08, 2005 7.478 7.602 7.452 7.492 125,640 +0.00(+0.00%)
Aug 05, 2005 7.650 7.682 7.485 7.492 145,293 -0.16(-2.05%)
Aug 04, 2005 7.825 7.894 7.646 7.650 104,689 -0.22(-2.74%)
Aug 03, 2005 8.000 8.011 7.865 7.865 155,535 -0.14(-1.69%)
Aug 02, 2005 7.883 8.015 7.850 8.000 137,529 +0.11(+1.34%)
Aug 01, 2005 7.872 8.000 7.840 7.894 158,005 +0.04(+0.56%)
Jul 29, 2005 7.949 7.986 7.810 7.850 124,909 -0.09(-1.20%)
Jul 28, 2005 7.865 7.945 7.777 7.945 153,120 +0.12(+1.54%)
Jul 27, 2005 7.829 7.883 7.708 7.825 76,919 +0.01(+0.14%)
Jul 26, 2005 7.686 7.872 7.686 7.814 100,132 +0.14(+1.81%)
Jul 25, 2005 7.832 7.953 7.635 7.675 220,372 -0.20(-2.51%)
Jul 22, 2005 7.540 7.872 7.496 7.872 201,907 +0.30(+3.91%)
Jul 21, 2005 7.876 7.876 7.555 7.576 154,405 -0.28(-3.58%)
Jul 20, 2005 7.653 7.927 7.620 7.858 148,764 +0.16(+2.14%)
Jul 19, 2005 7.617 7.763 7.613 7.693 152,712 +0.11(+1.45%)
Jul 18, 2005 7.741 7.752 7.576 7.584 180,919 -0.17(-2.21%)
Jul 15, 2005 7.544 7.770 7.540 7.755 165,561 +0.14(+1.82%)
Jul 14, 2005 7.763 7.832 7.609 7.617 164,170 -0.14(-1.84%)
Jul 13, 2005 7.631 7.814 7.606 7.759 298,886 +0.08(+1.09%)
Jul 12, 2005 7.595 7.763 7.587 7.675 282,457 +0.00(+0.05%)
Jul 11, 2005 7.525 7.748 7.522 7.671 329,282 +0.19(+2.59%)
Jul 08, 2005 7.401 7.489 7.248 7.478 264,609 +0.13(+1.79%)
Jul 07, 2005 7.295 7.416 7.204 7.346 88,440 -0.02(-0.30%)
Jul 06, 2005 7.471 7.489 7.357 7.368 83,156 -0.10(-1.37%)
Jul 05, 2005 7.248 7.489 7.189 7.471 264,762 +0.15(+2.05%)
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.