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 (%)
Aug 31, 2012 8.302 8.302 8.130 8.226 1,221,170 -0.01(-0.08%)
Aug 30, 2012 8.240 8.343 8.212 8.233 420,074 -0.04(-0.50%)
Aug 29, 2012 8.288 8.322 8.254 8.274 629,430 +0.06(+0.75%)
Aug 27, 2012 8.205 8.274 8.168 8.212 195,649 +0.03(+0.42%)
Aug 24, 2012 8.123 8.240 8.123 8.178 205,231 +0.04(+0.51%)
Aug 23, 2012 8.260 8.267 8.123 8.137 365,331 -0.12(-1.50%)
Aug 22, 2012 8.329 8.384 8.226 8.260 295,399 -0.09(-1.07%)
Aug 21, 2012 8.405 8.522 8.309 8.350 461,401 -0.01(-0.08%)
Aug 20, 2012 8.322 8.398 8.281 8.357 377,985 +0.03(+0.33%)
Aug 17, 2012 8.219 8.336 8.212 8.329 476,578 +0.08(+1.00%)
Aug 16, 2012 8.226 8.260 8.164 8.247 360,451 +0.01(+0.17%)
Aug 15, 2012 8.157 8.247 8.157 8.233 307,369 +0.03(+0.42%)
Aug 14, 2012 8.123 8.240 8.054 8.199 846,083 +0.09(+1.10%)
Aug 13, 2012 8.095 8.116 8.013 8.109 253,076 +0.01(+0.17%)
Aug 10, 2012 8.109 8.109 8.040 8.095 341,990 -0.03(-0.34%)
Aug 09, 2012 8.171 8.205 8.111 8.123 458,022 -0.08(-0.92%)
Aug 08, 2012 8.109 8.260 8.109 8.199 508,929 +0.02(+0.25%)
Aug 07, 2012 8.150 8.254 8.130 8.178 606,504 +0.08(+1.02%)
Aug 06, 2012 8.102 8.260 8.068 8.095 1,156,299 +0.01(+0.17%)
Aug 03, 2012 7.958 8.116 7.958 8.082 787,490 +0.19(+2.35%)
Aug 02, 2012 7.944 8.006 7.813 7.896 709,605 -0.09(-1.12%)
Aug 01, 2012 8.143 8.192 7.985 7.985 808,197 -0.14(-1.69%)
Jul 31, 2012 8.130 8.240 8.109 8.123 794,746 -0.02(-0.25%)
Jul 30, 2012 8.171 8.247 8.123 8.143 725,012 -0.04(-0.50%)
Jul 27, 2012 8.075 8.240 7.992 8.185 712,642 +0.13(+1.58%)
Jul 26, 2012 8.020 8.088 7.978 8.057 720,482 +0.15(+1.87%)
Jul 25, 2012 7.985 7.985 7.889 7.909 563,939 -0.03(-0.43%)
Jul 24, 2012 7.985 8.020 7.882 7.944 632,844 +0.01(+0.17%)
Jul 23, 2012 7.896 7.985 7.882 7.930 781,932 -0.08(-1.03%)
Jul 20, 2012 7.909 8.068 7.909 8.013 920,235 +0.04(+0.52%)
Jul 19, 2012 8.226 8.260 7.944 7.971 661,172 -0.12(-1.45%)
Jul 18, 2012 8.075 8.192 8.006 8.088 446,234 -0.01(-0.09%)
Jul 17, 2012 8.082 8.109 7.958 8.095 660,625 +0.06(+0.68%)
Jul 16, 2012 8.095 8.116 8.013 8.040 478,682 -0.05(-0.60%)
Jul 13, 2012 7.999 8.123 7.971 8.088 483,566 +0.14(+1.82%)
Jul 12, 2012 7.930 8.006 7.896 7.944 671,435 -0.07(-0.86%)
Jul 11, 2012 7.937 8.047 7.903 8.013 410,524 +0.08(+1.04%)
Jul 10, 2012 8.040 8.075 7.847 7.930 390,398 -0.04(-0.52%)
Jul 09, 2012 7.992 8.020 7.896 7.971 398,692 -0.05(-0.60%)
Jul 06, 2012 7.985 8.109 7.985 8.020 345,459 -0.07(-0.85%)
Jul 05, 2012 8.068 8.143 8.047 8.088 550,946 -0.03(-0.42%)
Jul 03, 2012 8.082 8.123 7.999 8.123 343,745 +0.07(+0.85%)
Jul 02, 2012 8.006 8.068 7.916 8.054 905,132 +0.09(+1.17%)
Jun 29, 2012 7.859 7.988 7.859 7.961 746,138 +0.17(+2.19%)
Jun 28, 2012 7.770 7.790 7.585 7.790 571,967 +0.08(+0.97%)
Jun 27, 2012 7.517 7.722 7.503 7.715 751,997 +0.23(+3.11%)
Jun 26, 2012 7.421 7.517 7.408 7.483 583,669 +0.06(+0.78%)
Jun 25, 2012 7.408 7.469 7.360 7.425 433,745 -0.12(-1.59%)
Jun 22, 2012 7.455 7.585 7.401 7.544 655,918 +0.16(+2.17%)
Jun 21, 2012 7.558 7.599 7.380 7.384 525,873 -0.20(-2.66%)
Jun 20, 2012 7.565 7.606 7.476 7.585 549,829 +0.01(+0.18%)
Jun 19, 2012 7.462 7.599 7.435 7.572 479,535 +0.13(+1.74%)
Jun 18, 2012 7.408 7.537 7.360 7.442 426,993 -0.03(-0.37%)
Jun 15, 2012 7.367 7.490 7.319 7.469 1,848,220 +0.10(+1.30%)
Jun 14, 2012 7.271 7.401 7.223 7.373 488,231 +0.12(+1.70%)
Jun 13, 2012 7.237 7.401 7.168 7.250 612,935 -0.03(-0.47%)
Jun 12, 2012 7.223 7.285 7.141 7.285 341,657 +0.09(+1.23%)
Jun 11, 2012 7.408 7.414 7.182 7.196 712,741 -0.12(-1.68%)
Jun 08, 2012 7.162 7.360 7.124 7.319 382,386 +0.12(+1.61%)
Jun 07, 2012 7.250 7.285 7.162 7.203 548,333 +0.04(+0.57%)
Jun 06, 2012 7.039 7.162 6.984 7.162 507,089 +0.16(+2.34%)
Jun 05, 2012 6.943 7.090 6.943 6.998 840,274 +0.01(+0.10%)
Jun 04, 2012 7.127 7.275 6.943 6.991 790,929 -0.10(-1.35%)
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.