Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

17.43 +0.10 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 6.747 6.831 6.729 6.736 217,952 -0.03(-0.43%)
May 27, 2005 6.733 6.838 6.718 6.766 99,838 -0.02(-0.32%)
May 26, 2005 6.828 6.842 6.711 6.787 142,785 +0.04(+0.60%)
May 25, 2005 6.923 6.923 6.729 6.747 140,641 -0.10(-1.49%)
May 24, 2005 6.941 6.941 6.766 6.850 190,305 -0.01(-0.21%)
May 23, 2005 6.806 6.915 6.758 6.864 184,436 +0.05(+0.80%)
May 20, 2005 6.882 6.882 6.722 6.809 270,820 -0.02(-0.32%)
May 19, 2005 6.915 6.941 6.762 6.831 117,656 -0.05(-0.80%)
May 18, 2005 6.850 6.915 6.725 6.886 228,190 +0.11(+1.62%)
May 17, 2005 6.758 6.828 6.605 6.776 180,700 -0.05(-0.80%)
May 16, 2005 6.576 6.839 6.510 6.831 215,163 +0.33(+5.00%)
May 13, 2005 6.641 6.641 6.448 6.506 167,663 -0.08(-1.27%)
May 12, 2005 6.725 6.813 6.550 6.590 195,252 -0.07(-0.99%)
May 11, 2005 6.685 6.744 6.576 6.656 254,879 +0.07(+1.00%)
May 10, 2005 6.762 6.828 6.587 6.590 238,525 -0.26(-3.79%)
May 09, 2005 6.740 6.850 6.630 6.850 214,569 +0.16(+2.35%)
May 06, 2005 6.766 6.776 6.590 6.692 272,085 -0.05(-0.70%)
May 05, 2005 6.722 6.755 6.601 6.740 192,170 +0.01(+0.16%)
May 04, 2005 6.576 6.747 6.572 6.729 204,922 +0.19(+2.91%)
May 03, 2005 6.572 6.689 6.506 6.539 219,910 -0.03(-0.50%)
May 02, 2005 6.349 6.576 6.302 6.572 302,648 +0.30(+4.78%)
Apr 29, 2005 6.229 6.302 6.137 6.272 314,345 +0.06(+1.00%)
Apr 28, 2005 6.210 6.316 6.203 6.210 287,638 -0.04(-0.70%)
Apr 27, 2005 6.210 6.305 6.174 6.254 452,961 +0.04(+0.65%)
Apr 26, 2005 6.404 6.492 6.214 6.214 301,409 -0.24(-3.79%)
Apr 25, 2005 6.283 6.510 6.265 6.459 215,011 +0.17(+2.73%)
Apr 22, 2005 6.437 6.466 6.203 6.287 308,664 -0.12(-1.83%)
Apr 21, 2005 6.360 6.506 6.356 6.404 251,752 +0.04(+0.69%)
Apr 20, 2005 6.572 6.572 6.356 6.360 181,289 -0.27(-4.02%)
Apr 19, 2005 6.561 6.656 6.440 6.627 230,518 +0.14(+2.14%)
Apr 18, 2005 6.444 6.561 6.360 6.488 244,617 +0.12(+1.95%)
Apr 15, 2005 6.528 6.594 6.356 6.364 188,193 -0.12(-1.86%)
Apr 14, 2005 6.539 6.608 6.484 6.484 214,155 -0.09(-1.39%)
Apr 13, 2005 6.791 6.828 6.572 6.576 163,025 -0.17(-2.54%)
Apr 12, 2005 6.667 6.817 6.576 6.747 262,233 +0.08(+1.21%)
Apr 11, 2005 6.616 6.703 6.495 6.667 203,131 +0.12(+1.78%)
Apr 08, 2005 6.729 6.729 6.535 6.550 145,004 -0.20(-2.92%)
Apr 07, 2005 6.652 6.787 6.627 6.747 133,036 +0.03(+0.49%)
Apr 06, 2005 6.645 6.769 6.645 6.714 162,830 +0.10(+1.55%)
Apr 05, 2005 6.484 6.667 6.484 6.612 170,733 +0.08(+1.17%)
Apr 04, 2005 6.404 6.605 6.389 6.535 163,922 +0.03(+0.45%)
Apr 01, 2005 6.667 6.755 6.400 6.506 162,775 -0.12(-1.82%)
Mar 31, 2005 6.831 6.882 6.524 6.627 428,083 -0.13(-1.95%)
Mar 30, 2005 6.561 6.762 6.502 6.758 210,434 +0.23(+3.58%)
Mar 29, 2005 6.532 6.594 6.437 6.524 371,857 +0.01(+0.11%)
Mar 28, 2005 6.513 6.546 6.484 6.517 151,591 +0.04(+0.62%)
Mar 24, 2005 6.492 6.576 6.459 6.477 149,430 +0.05(+0.74%)
Mar 23, 2005 6.411 6.484 6.411 6.429 215,942 -0.00(-0.06%)
Mar 22, 2005 6.649 6.784 6.411 6.433 183,711 -0.23(-3.51%)
Mar 21, 2005 6.751 6.809 6.587 6.667 153,413 +0.02(+0.33%)
Mar 18, 2005 6.784 6.835 6.634 6.645 461,344 -0.12(-1.83%)
Mar 17, 2005 6.773 6.846 6.681 6.769 148,381 +0.03(+0.38%)
Mar 16, 2005 6.806 6.839 6.740 6.744 123,801 -0.03(-0.43%)
Mar 15, 2005 6.904 6.988 6.766 6.773 182,583 -0.08(-1.12%)
Mar 14, 2005 6.776 6.923 6.776 6.850 154,885 +0.01(+0.11%)
Mar 11, 2005 6.857 6.864 6.780 6.842 131,034 -0.01(-0.21%)
Mar 10, 2005 6.839 6.992 6.795 6.857 234,585 -0.03(-0.48%)
Mar 09, 2005 6.996 6.996 6.857 6.890 115,634 -0.11(-1.51%)
Mar 08, 2005 7.113 7.113 6.992 6.996 159,210 -0.03(-0.36%)
Mar 07, 2005 7.175 7.175 6.959 7.021 291,280 -0.11(-1.59%)
Mar 04, 2005 7.036 7.211 6.941 7.134 208,744 +0.18(+2.52%)
Mar 03, 2005 7.050 7.080 6.941 6.959 134,041 +0.03(+0.47%)
Mar 02, 2005 6.919 7.109 6.904 6.926 116,519 -0.01(-0.11%)
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.