Skip to main content

Cvb Financial Corp (NQ: CVBF )

15.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 15.83 15.93 15.26 15.62 1,534,776 -0.31(-1.95%)
Oct 02, 2023 16.35 16.42 15.83 15.93 1,597,242 -0.43(-2.66%)
Sep 29, 2023 16.36 16.71 16.25 16.36 972,985 +0.15(+0.91%)
Sep 28, 2023 15.93 16.36 15.85 16.22 951,892 +0.23(+1.42%)
Sep 27, 2023 16.23 16.27 15.90 15.99 756,488 -0.16(-0.98%)
Sep 26, 2023 16.09 16.53 16.09 16.15 788,878 -0.17(-1.03%)
Sep 25, 2023 16.02 16.35 16.26 16.32 536,698 +0.26(+1.60%)
Sep 22, 2023 16.29 16.37 15.98 16.06 678,485 -0.19(-1.15%)
Sep 21, 2023 16.29 16.53 16.04 16.25 669,772 -0.15(-0.90%)
Sep 20, 2023 16.73 16.91 16.39 16.39 558,597 -0.21(-1.25%)
Sep 19, 2023 16.66 16.83 16.37 16.60 627,656 +0.03(+0.18%)
Sep 18, 2023 17.07 17.07 16.53 16.57 755,876 -0.52(-3.06%)
Sep 15, 2023 17.16 17.32 17.00 17.10 4,413,312 -0.17(-0.97%)
Sep 14, 2023 17.29 17.40 17.09 17.26 764,862 +0.24(+1.39%)
Sep 13, 2023 17.32 17.35 16.77 17.03 775,884 -0.22(-1.26%)
Sep 12, 2023 17.09 17.40 16.97 17.24 945,838 +0.24(+1.39%)
Sep 11, 2023 17.16 17.35 16.90 17.01 898,363 -0.08(-0.46%)
Sep 08, 2023 17.11 17.11 16.81 17.09 569,930 +0.10(+0.58%)
Sep 07, 2023 17.03 17.13 16.80 16.99 681,665 -0.15(-0.86%)
Sep 06, 2023 17.54 17.66 17.03 17.13 661,361 -0.40(-2.25%)
Sep 05, 2023 17.78 17.86 17.49 17.53 854,016 -0.41(-2.31%)
Sep 01, 2023 17.44 18.03 17.44 17.94 726,766 +0.70(+4.07%)
Aug 31, 2023 17.22 17.37 17.06 17.24 768,956 +0.00(+0.00%)
Aug 30, 2023 17.46 17.48 17.18 17.24 624,648 -0.26(-1.47%)
Aug 29, 2023 17.46 17.67 17.21 17.50 513,871 +0.09(+0.51%)
Aug 28, 2023 17.29 17.56 17.21 17.41 660,468 +0.26(+1.50%)
Aug 25, 2023 17.18 17.36 16.81 17.15 698,679 +0.00(+0.00%)
Aug 24, 2023 17.00 17.40 17.00 17.15 596,433 +0.06(+0.35%)
Aug 23, 2023 16.81 17.20 16.74 17.10 762,803 +0.25(+1.47%)
Aug 22, 2023 17.19 17.35 16.81 16.85 858,820 -0.31(-1.78%)
Aug 21, 2023 17.55 17.57 17.04 17.15 716,650 -0.31(-1.75%)
Aug 18, 2023 17.24 17.72 17.12 17.46 1,132,810 -0.03(-0.17%)
Aug 17, 2023 17.55 17.78 17.42 17.49 668,842 +0.03(+0.17%)
Aug 16, 2023 17.77 17.97 17.46 17.46 769,987 -0.37(-2.05%)
Aug 15, 2023 18.11 18.26 17.78 17.83 1,174,660 -0.62(-3.37%)
Aug 14, 2023 18.85 18.87 18.35 18.45 1,045,023 -0.59(-3.11%)
Aug 11, 2023 18.74 19.07 18.72 19.04 498,685 +0.16(+0.84%)
Aug 10, 2023 19.06 19.34 18.73 18.88 803,974 +0.11(+0.58%)
Aug 09, 2023 19.06 19.11 18.65 18.77 820,846 -0.39(-2.06%)
Aug 08, 2023 18.78 19.23 18.38 19.17 939,282 -0.19(-0.97%)
Aug 07, 2023 19.03 19.42 18.83 19.36 1,258,539 +0.26(+1.34%)
Aug 04, 2023 18.85 19.21 18.85 19.10 859,493 +0.17(+0.89%)
Aug 03, 2023 18.71 19.02 18.40 18.93 846,496 +0.16(+0.84%)
Aug 02, 2023 18.16 18.79 18.01 18.77 1,452,525 +0.30(+1.60%)
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.