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

Cvb Financial Corp (NQ: CVBF )

17.21 +0.28 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 7.296 7.359 7.164 7.208 927,664 -0.05(-0.69%)
Apr 29, 2008 7.378 7.459 7.227 7.258 1,716,973 -0.08(-1.03%)
Apr 28, 2008 7.145 7.428 7.082 7.334 1,708,156 +0.21(+2.91%)
Apr 25, 2008 7.101 7.195 6.938 7.126 973,675 +0.07(+0.98%)
Apr 24, 2008 6.605 7.126 6.530 7.057 1,609,249 +0.47(+7.15%)
Apr 23, 2008 6.775 6.850 6.448 6.586 1,252,152 -0.14(-2.15%)
Apr 22, 2008 6.768 6.819 6.498 6.731 1,356,270 +0.00(+0.00%)
Apr 21, 2008 6.938 6.951 6.342 6.731 1,666,197 -0.14(-2.10%)
Apr 18, 2008 6.624 7.064 6.586 6.875 2,291,973 +0.41(+6.41%)
Apr 17, 2008 6.203 6.511 6.028 6.461 2,057,210 +0.31(+5.00%)
Apr 16, 2008 6.272 6.315 6.059 6.153 1,484,292 +0.02(+0.31%)
Apr 15, 2008 6.028 6.210 5.984 6.134 735,605 +0.18(+2.95%)
Apr 14, 2008 6.141 6.147 5.933 5.959 608,098 -0.19(-3.16%)
Apr 11, 2008 6.222 6.360 6.141 6.153 817,539 -0.16(-2.49%)
Apr 10, 2008 6.229 6.473 6.134 6.310 1,049,106 +0.09(+1.52%)
Apr 09, 2008 6.498 6.561 6.172 6.216 1,092,666 -0.26(-4.07%)
Apr 08, 2008 6.492 6.536 6.367 6.480 1,028,363 -0.08(-1.15%)
Apr 07, 2008 6.599 6.693 6.448 6.555 462,735 +0.01(+0.19%)
Apr 04, 2008 6.737 6.737 6.505 6.542 540,680 -0.16(-2.34%)
Apr 03, 2008 6.712 6.825 6.624 6.699 627,077 -0.09(-1.30%)
Apr 02, 2008 6.869 6.907 6.681 6.787 647,630 -0.07(-1.01%)
Apr 01, 2008 6.674 6.969 6.674 6.856 1,107,430 +0.32(+4.90%)
Mar 31, 2008 6.398 6.794 6.398 6.536 1,256,887 +0.14(+2.26%)
Mar 28, 2008 6.599 6.637 6.392 6.392 560,874 -0.21(-3.23%)
Mar 27, 2008 6.794 6.838 6.536 6.605 850,840 -0.17(-2.50%)
Mar 26, 2008 6.969 7.013 6.655 6.775 572,795 -0.16(-2.26%)
Mar 25, 2008 6.850 6.969 6.624 6.932 725,681 +0.06(+0.91%)
Mar 24, 2008 6.718 7.158 6.662 6.869 1,395,666 +0.06(+0.92%)
Mar 21, 2008 6.511 6.825 6.411 6.806 2,820,261 +0.00(+0.00%)
Mar 20, 2008 6.511 6.825 6.411 6.806 2,820,261 +0.40(+6.27%)
Mar 19, 2008 6.404 6.586 6.260 6.404 1,895,686 +0.06(+0.89%)
Mar 18, 2008 6.222 6.436 6.028 6.348 1,417,953 +0.28(+4.66%)
Mar 17, 2008 5.695 6.197 5.626 6.065 1,447,736 +0.21(+3.65%)
Mar 14, 2008 6.034 6.128 5.764 5.852 2,017,610 -0.12(-2.00%)
Mar 13, 2008 5.714 6.059 5.563 5.971 1,574,247 +0.16(+2.70%)
Mar 12, 2008 6.046 6.323 5.808 5.814 1,944,455 -0.23(-3.74%)
Mar 11, 2008 5.707 6.040 5.645 6.040 2,497,143 +0.52(+9.44%)
Mar 10, 2008 5.588 5.689 5.450 5.519 959,163 -0.05(-0.90%)
Mar 07, 2008 5.274 5.670 5.274 5.569 1,093,288 +0.26(+4.97%)
Mar 06, 2008 5.576 5.594 5.306 5.306 721,750 -0.31(-5.48%)
Mar 05, 2008 5.676 5.770 5.563 5.613 908,781 -0.02(-0.33%)
Mar 04, 2008 5.663 5.726 5.494 5.632 1,280,065 -0.11(-1.86%)
Mar 03, 2008 5.776 5.883 5.607 5.739 796,152 -0.03(-0.54%)
Feb 29, 2008 5.965 6.028 5.720 5.770 1,108,312 -0.26(-4.27%)
Feb 28, 2008 6.316 6.316 5.984 6.028 1,208,961 -0.35(-5.51%)
Feb 27, 2008 6.266 6.442 6.235 6.379 1,087,203 +0.04(+0.59%)
Feb 26, 2008 6.291 6.492 6.291 6.342 855,409 -0.01(-0.10%)
Feb 25, 2008 6.191 6.379 6.084 6.348 919,946 +0.14(+2.33%)
Feb 22, 2008 6.185 6.342 5.927 6.203 1,303,164 +0.04(+0.61%)
Feb 21, 2008 6.423 6.536 6.147 6.166 874,666 -0.33(-5.03%)
Feb 20, 2008 6.222 6.586 6.222 6.492 759,512 +0.21(+3.40%)
Feb 19, 2008 6.436 6.473 6.235 6.279 917,613 -0.04(-0.70%)
Feb 18, 2008 6.561 6.586 6.235 6.323 1,574,186 +0.00(+0.00%)
Feb 15, 2008 6.561 6.586 6.235 6.323 1,574,186 +0.02(+0.30%)
Feb 14, 2008 6.624 6.649 6.285 6.304 1,146,697 -0.30(-4.47%)
Feb 13, 2008 6.612 6.649 6.348 6.599 1,063,969 +0.08(+1.16%)
Feb 12, 2008 6.517 6.668 6.423 6.524 958,822 +0.14(+2.26%)
Feb 11, 2008 6.448 6.586 6.304 6.379 1,031,373 -0.09(-1.46%)
Feb 08, 2008 6.530 6.706 6.216 6.473 1,781,723 -0.08(-1.15%)
Feb 07, 2008 6.298 6.743 6.241 6.549 904,220 +0.22(+3.47%)
Feb 06, 2008 6.467 6.637 6.229 6.329 730,609 -0.08(-1.18%)
Feb 05, 2008 6.649 6.869 6.379 6.404 959,613 -0.36(-5.38%)
Feb 04, 2008 7.001 7.026 6.681 6.768 904,726 -0.26(-3.75%)
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.