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

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 30, 2010 6.436 6.609 6.388 6.500 915,362 +0.00(+0.00%)
Jul 29, 2010 6.717 6.717 6.494 6.500 1,071,735 -0.12(-1.83%)
Jul 28, 2010 6.800 6.877 6.602 6.621 612,543 -0.17(-2.45%)
Jul 27, 2010 6.922 6.966 6.692 6.787 1,566,022 -0.13(-1.85%)
Jul 26, 2010 6.858 7.017 6.692 6.915 1,153,720 +0.08(+1.12%)
Jul 23, 2010 6.685 6.858 6.551 6.839 949,833 +0.13(+2.00%)
Jul 22, 2010 6.309 6.787 6.277 6.704 2,757,863 +0.51(+8.25%)
Jul 21, 2010 6.392 6.449 6.130 6.194 1,383,660 -0.15(-2.41%)
Jul 20, 2010 6.168 6.347 6.066 6.347 956,877 +0.08(+1.33%)
Jul 19, 2010 6.334 6.398 6.155 6.264 682,486 -0.07(-1.11%)
Jul 16, 2010 6.468 6.513 6.270 6.334 1,172,258 -0.21(-3.22%)
Jul 15, 2010 6.704 6.704 6.436 6.545 866,191 -0.15(-2.29%)
Jul 14, 2010 6.813 6.813 6.596 6.698 1,273,228 -0.17(-2.42%)
Jul 13, 2010 6.685 6.870 6.641 6.864 1,540,504 +0.26(+3.86%)
Jul 12, 2010 6.609 6.653 6.513 6.609 831,761 -0.04(-0.58%)
Jul 09, 2010 6.392 6.704 6.366 6.647 1,459,648 +0.26(+4.10%)
Jul 08, 2010 6.264 6.385 6.264 6.385 1,042,589 +0.19(+2.99%)
Jul 07, 2010 5.983 6.219 5.951 6.200 980,820 +0.26(+4.30%)
Jul 06, 2010 6.136 6.206 5.894 5.945 1,166,889 -0.10(-1.59%)
Jul 02, 2010 6.155 6.181 5.964 6.040 677,645 -0.03(-0.53%)
Jul 01, 2010 6.072 6.187 5.855 6.072 1,646,192 +0.01(+0.11%)
Jun 30, 2010 6.130 6.251 6.047 6.066 860,596 -0.05(-0.84%)
Jun 29, 2010 6.206 6.264 6.072 6.117 1,728,192 -0.23(-3.67%)
Jun 25, 2010 6.160 6.356 6.103 6.350 2,113,894 +0.23(+3.72%)
Jun 24, 2010 6.255 6.306 6.116 6.122 1,243,144 -0.08(-1.23%)
Jun 23, 2010 6.331 6.356 6.147 6.198 1,072,379 -0.13(-2.00%)
Jun 22, 2010 6.521 6.584 6.318 6.325 1,010,365 -0.15(-2.25%)
Jun 21, 2010 6.591 6.641 6.420 6.470 1,031,510 -0.04(-0.68%)
Jun 18, 2010 6.553 6.584 6.375 6.515 1,232,489 +0.01(+0.10%)
Jun 17, 2010 6.496 6.553 6.394 6.508 841,251 +0.04(+0.59%)
Jun 16, 2010 6.249 6.559 6.141 6.470 2,104,937 +0.22(+3.55%)
Jun 15, 2010 6.090 6.287 6.027 6.249 1,581,393 +0.15(+2.49%)
Jun 14, 2010 6.261 6.274 6.078 6.097 815,272 -0.11(-1.73%)
Jun 11, 2010 5.970 6.204 5.939 6.204 1,466,231 +0.15(+2.51%)
Jun 10, 2010 5.907 6.065 5.837 6.053 1,379,144 +0.24(+4.14%)
Jun 09, 2010 5.844 5.894 5.704 5.812 1,358,549 +0.02(+0.33%)
Jun 08, 2010 5.863 5.901 5.698 5.793 1,607,480 -0.05(-0.87%)
Jun 07, 2010 5.970 5.970 5.780 5.844 1,601,159 -0.08(-1.39%)
Jun 04, 2010 6.015 6.084 5.774 5.926 2,292,364 -0.24(-3.90%)
Jun 03, 2010 6.204 6.236 6.072 6.166 865,024 +0.01(+0.10%)
Jun 02, 2010 6.192 6.192 6.065 6.160 2,336,268 +0.04(+0.72%)
Jun 01, 2010 6.204 6.293 6.109 6.116 1,210,200 -0.17(-2.72%)
May 28, 2010 6.515 6.502 6.217 6.287 1,438,913 -0.23(-3.50%)
May 27, 2010 6.198 6.534 6.198 6.515 1,474,484 +0.33(+5.32%)
May 26, 2010 6.166 6.344 6.160 6.185 1,967,870 +0.09(+1.56%)
May 25, 2010 5.920 6.097 5.812 6.090 2,450,588 +0.10(+1.69%)
May 24, 2010 6.154 6.160 5.989 5.989 1,209,594 -0.18(-2.97%)
May 21, 2010 6.059 6.287 6.015 6.173 1,838,862 +0.04(+0.62%)
May 20, 2010 6.103 6.451 6.078 6.135 1,969,956 -0.30(-4.72%)
May 19, 2010 6.546 6.749 6.401 6.439 1,594,749 -0.13(-2.02%)
May 18, 2010 6.920 6.933 6.496 6.572 2,031,932 -0.27(-3.89%)
May 17, 2010 6.768 7.046 6.736 6.838 2,257,219 +0.30(+4.55%)
May 14, 2010 6.679 6.698 6.413 6.540 1,855,346 -0.19(-2.82%)
May 13, 2010 6.895 6.933 6.692 6.730 1,160,179 -0.17(-2.48%)
May 12, 2010 6.774 6.920 6.673 6.901 1,326,583 +0.16(+2.35%)
May 11, 2010 6.774 6.838 6.369 6.743 1,852,898 +0.15(+2.31%)
May 10, 2010 6.489 6.597 6.388 6.591 1,516,517 +0.39(+6.22%)
May 07, 2010 6.325 6.502 6.078 6.204 2,751,057 -0.13(-2.10%)
May 06, 2010 6.648 6.749 6.078 6.337 2,536,143 -0.34(-5.12%)
May 05, 2010 6.698 6.787 6.508 6.679 1,028,642 +0.01(+0.09%)
May 04, 2010 7.002 7.002 6.635 6.673 1,490,503 -0.42(-5.89%)
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.