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

Cvb Financial Corp (NQ: CVBF )

16.25 -0.50 (-2.99%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 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 (%)
Dec 31, 2012 7.215 7.292 7.180 7.278 546,509 +0.05(+0.68%)
Dec 28, 2012 7.236 7.285 7.195 7.229 404,824 -0.03(-0.48%)
Dec 27, 2012 7.257 7.320 7.145 7.264 850,922 -0.01(-0.10%)
Dec 26, 2012 7.292 7.320 7.229 7.271 460,188 -0.03(-0.38%)
Dec 24, 2012 7.376 7.397 7.236 7.299 264,608 -0.06(-0.85%)
Dec 21, 2012 7.243 7.362 7.180 7.361 3,132,911 +0.06(+0.76%)
Dec 20, 2012 7.215 7.334 7.215 7.306 932,542 +0.13(+1.85%)
Dec 19, 2012 7.159 7.243 7.068 7.173 882,214 +0.04(+0.59%)
Dec 18, 2012 6.992 7.138 6.971 7.131 2,066,751 +0.16(+2.26%)
Dec 17, 2012 6.908 6.992 6.908 6.974 723,474 +0.09(+1.27%)
Dec 14, 2012 6.950 6.950 6.831 6.887 501,599 -0.06(-0.91%)
Dec 13, 2012 6.992 7.006 6.922 6.950 334,834 -0.06(-0.80%)
Dec 12, 2012 7.152 7.159 6.981 7.006 481,349 -0.13(-1.76%)
Dec 11, 2012 7.131 7.201 7.082 7.131 802,687 +0.05(+0.69%)
Dec 10, 2012 7.061 7.103 7.034 7.082 351,238 +0.02(+0.30%)
Dec 07, 2012 7.075 7.089 6.978 7.061 302,455 +0.01(+0.20%)
Dec 06, 2012 7.041 7.068 6.978 7.048 319,322 +0.01(+0.20%)
Dec 05, 2012 7.089 7.145 7.027 7.034 314,002 -0.04(-0.59%)
Dec 04, 2012 7.020 7.082 6.985 7.075 614,154 +0.03(+0.45%)
Nov 30, 2012 7.058 7.086 6.933 7.044 728,005 +0.01(+0.20%)
Nov 29, 2012 7.065 7.099 7.002 7.030 354,002 +0.02(+0.30%)
Nov 28, 2012 6.885 7.013 6.843 7.009 672,295 +0.08(+1.20%)
Nov 27, 2012 7.079 7.093 6.912 6.926 757,414 -0.17(-2.35%)
Nov 26, 2012 7.065 7.106 6.989 7.093 365,333 +0.00(+0.00%)
Nov 23, 2012 6.926 7.099 6.891 7.093 213,899 +0.20(+2.92%)
Nov 21, 2012 6.926 6.932 6.822 6.891 406,723 -0.03(-0.50%)
Nov 20, 2012 6.836 6.961 6.829 6.926 594,919 +0.10(+1.42%)
Nov 19, 2012 6.760 6.829 6.711 6.829 643,854 +0.13(+1.97%)
Nov 16, 2012 6.649 6.732 6.580 6.697 626,784 +0.03(+0.52%)
Nov 15, 2012 6.607 6.704 6.538 6.663 810,766 +0.00(+0.00%)
Nov 14, 2012 6.898 7.002 6.649 6.663 805,758 -0.23(-3.32%)
Nov 13, 2012 7.037 7.093 6.878 6.891 481,605 -0.20(-2.83%)
Nov 12, 2012 7.106 7.120 7.016 7.093 658,924 +0.01(+0.20%)
Nov 09, 2012 6.961 7.141 6.940 7.079 813,948 +0.06(+0.89%)
Nov 08, 2012 7.176 7.203 7.002 7.016 626,435 -0.15(-2.13%)
Nov 07, 2012 7.467 7.515 7.169 7.169 838,851 -0.36(-4.79%)
Nov 06, 2012 7.654 7.696 7.522 7.529 689,509 -0.08(-1.09%)
Nov 05, 2012 7.571 7.626 7.495 7.613 830,393 +0.03(+0.37%)
Nov 02, 2012 7.647 7.723 7.515 7.585 786,567 -0.06(-0.73%)
Nov 01, 2012 7.529 7.710 7.502 7.640 678,367 +0.14(+1.85%)
Oct 31, 2012 7.550 7.550 7.418 7.502 1,035,185 -0.02(-0.28%)
Oct 26, 2012 7.613 7.522 7.522 7.522 588,915 -0.10(-1.27%)
Oct 25, 2012 7.661 7.696 7.543 7.619 881,997 +0.01(+0.09%)
Oct 24, 2012 7.696 7.710 7.585 7.613 534,059 -0.03(-0.36%)
Oct 23, 2012 7.640 7.682 7.543 7.640 1,088,214 -0.12(-1.52%)
Oct 19, 2012 7.807 7.925 7.703 7.758 1,046,463 -0.09(-1.15%)
Oct 18, 2012 8.056 8.056 7.841 7.848 1,279,491 -0.19(-2.41%)
Oct 17, 2012 8.056 8.105 7.897 8.042 1,832,336 +0.02(+0.26%)
Oct 16, 2012 8.195 8.202 8.001 8.022 1,263,358 -0.13(-1.62%)
Oct 15, 2012 8.188 8.257 8.126 8.153 1,068,361 +0.01(+0.09%)
Oct 12, 2012 8.236 8.292 8.119 8.146 1,036,048 -0.13(-1.59%)
Oct 11, 2012 8.257 8.299 8.188 8.278 583,888 +0.07(+0.84%)
Oct 10, 2012 8.188 8.250 8.139 8.209 553,087 +0.03(+0.42%)
Oct 09, 2012 8.257 8.285 8.167 8.174 361,234 -0.06(-0.67%)
Oct 08, 2012 8.278 8.316 8.216 8.230 582,002 -0.10(-1.25%)
Oct 05, 2012 8.341 8.438 8.285 8.334 444,093 +0.02(+0.25%)
Oct 04, 2012 8.264 8.327 8.181 8.313 511,597 +0.10(+1.18%)
Oct 03, 2012 8.133 8.257 8.119 8.216 467,125 +0.08(+1.02%)
Oct 02, 2012 8.257 8.271 8.105 8.133 977,518 -0.10(-1.26%)
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.