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 (%)
Jan 31, 2012 7.191 7.218 7.103 7.144 419,806 +0.03(+0.38%)
Jan 30, 2012 7.042 7.164 7.035 7.116 626,099 -0.01(-0.19%)
Jan 27, 2012 7.069 7.239 7.042 7.130 675,406 +0.02(+0.29%)
Jan 26, 2012 7.429 7.429 7.028 7.110 1,284,754 -0.30(-4.03%)
Jan 25, 2012 7.388 7.456 7.293 7.408 780,312 +0.03(+0.37%)
Jan 24, 2012 7.374 7.415 7.259 7.381 1,271,443 -0.04(-0.55%)
Jan 23, 2012 7.429 7.530 7.320 7.422 1,166,961 -0.02(-0.27%)
Jan 20, 2012 7.211 7.449 7.171 7.442 1,310,912 +0.21(+2.91%)
Jan 19, 2012 7.408 7.500 6.886 7.232 3,813,471 -0.37(-4.91%)
Jan 18, 2012 7.408 7.612 7.313 7.605 1,846,158 +0.22(+3.03%)
Jan 17, 2012 7.272 7.415 7.259 7.381 1,776,220 +0.17(+2.35%)
Jan 13, 2012 7.083 7.252 7.076 7.211 1,278,455 +0.00(+0.00%)
Jan 12, 2012 7.178 7.232 7.049 7.211 544,627 +0.03(+0.47%)
Jan 11, 2012 7.130 7.211 7.062 7.178 475,477 -0.01(-0.19%)
Jan 10, 2012 7.239 7.367 7.157 7.191 1,868,341 +0.08(+1.15%)
Jan 09, 2012 6.960 7.123 6.927 7.110 1,060,966 +0.15(+2.14%)
Jan 06, 2012 7.021 7.042 6.886 6.960 582,106 -0.05(-0.68%)
Jan 05, 2012 6.933 7.089 6.852 7.008 1,034,994 +0.05(+0.68%)
Jan 04, 2012 6.893 6.988 6.777 6.960 785,292 +0.21(+3.17%)
Dec 30, 2011 6.821 6.841 6.747 6.747 440,537 -0.11(-1.67%)
Dec 29, 2011 6.740 6.888 6.727 6.861 981,647 +0.15(+2.31%)
Dec 28, 2011 6.807 6.807 6.676 6.706 763,705 -0.11(-1.58%)
Dec 27, 2011 6.740 6.821 6.700 6.814 443,430 +0.07(+1.10%)
Dec 23, 2011 6.814 6.814 6.706 6.740 467,030 +0.12(+1.83%)
Dec 21, 2011 6.505 6.653 6.410 6.619 823,014 +0.12(+1.86%)
Dec 20, 2011 6.404 6.565 6.383 6.498 2,262,598 +0.27(+4.32%)
Dec 19, 2011 6.397 6.484 6.209 6.229 1,144,419 -0.12(-1.91%)
Dec 16, 2011 6.357 6.484 6.313 6.350 2,648,113 -0.01(-0.11%)
Dec 15, 2011 6.444 6.498 6.303 6.357 1,450,649 +0.04(+0.64%)
Dec 14, 2011 6.330 6.511 6.303 6.316 1,357,153 -0.09(-1.37%)
Dec 13, 2011 6.619 6.639 6.350 6.404 1,052,202 -0.15(-2.26%)
Dec 12, 2011 6.646 6.652 6.464 6.552 1,289,012 -0.22(-3.18%)
Dec 09, 2011 6.538 6.807 6.525 6.767 865,362 +0.28(+4.36%)
Dec 08, 2011 6.713 6.753 6.478 6.484 745,197 -0.32(-4.65%)
Dec 07, 2011 6.727 6.834 6.545 6.801 942,896 +0.01(+0.20%)
Dec 06, 2011 6.753 6.821 6.679 6.787 741,310 +0.02(+0.30%)
Dec 05, 2011 6.794 6.827 6.696 6.767 933,429 +0.11(+1.62%)
Dec 02, 2011 6.713 6.760 6.626 6.659 1,872,913 +0.06(+0.92%)
Dec 01, 2011 6.572 6.686 6.478 6.599 825,323 -0.01(-0.20%)
Nov 30, 2011 6.464 6.614 6.444 6.612 2,094,705 +0.36(+5.81%)
Nov 29, 2011 6.336 6.373 6.222 6.249 653,758 -0.09(-1.38%)
Nov 28, 2011 6.303 6.363 6.229 6.336 875,848 +0.23(+3.74%)
Nov 25, 2011 6.121 6.283 6.067 6.108 298,994 -0.03(-0.44%)
Nov 23, 2011 6.316 6.343 6.128 6.135 829,758 -0.23(-3.59%)
Nov 22, 2011 6.397 6.484 6.316 6.363 815,447 -0.05(-0.73%)
Nov 21, 2011 6.505 6.605 6.390 6.410 848,137 -0.23(-3.44%)
Nov 18, 2011 6.545 6.679 6.505 6.639 920,646 +0.11(+1.65%)
Nov 17, 2011 6.565 6.733 6.491 6.531 835,027 -0.01(-0.21%)
Nov 16, 2011 6.565 6.740 6.505 6.545 1,076,084 -0.11(-1.72%)
Nov 15, 2011 6.525 6.706 6.471 6.659 757,105 +0.11(+1.75%)
Nov 14, 2011 6.727 6.727 6.498 6.545 747,982 -0.15(-2.21%)
Nov 11, 2011 6.659 6.774 6.632 6.693 594,545 +0.13(+2.05%)
Nov 10, 2011 6.605 6.646 6.431 6.558 680,935 +0.08(+1.25%)
Nov 09, 2011 6.720 6.814 6.471 6.478 1,166,386 -0.41(-5.96%)
Nov 08, 2011 6.733 6.908 6.592 6.888 1,346,966 +0.17(+2.61%)
Nov 07, 2011 6.700 6.753 6.518 6.713 738,127 -0.01(-0.20%)
Nov 04, 2011 6.686 6.794 6.646 6.727 1,131,491 -0.07(-0.99%)
Nov 03, 2011 6.706 6.807 6.585 6.794 2,106,575 +0.13(+2.02%)
Nov 02, 2011 6.491 6.679 6.457 6.659 1,662,308 +0.29(+4.54%)
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.