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

Cvb Financial Corp (NQ: CVBF )

16.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2006 8.459 8.459 8.225 8.294 226,163 -0.13(-1.56%)
Oct 30, 2006 8.442 8.442 8.328 8.425 235,941 -0.04(-0.47%)
Oct 27, 2006 8.505 8.505 8.419 8.465 196,762 -0.02(-0.20%)
Oct 26, 2006 8.305 8.489 8.242 8.482 154,167 +0.19(+2.34%)
Oct 25, 2006 8.265 8.345 8.202 8.288 189,606 +0.05(+0.55%)
Oct 24, 2006 8.271 8.271 8.202 8.242 117,884 -0.03(-0.41%)
Oct 23, 2006 8.254 8.336 8.208 8.277 179,614 +0.02(+0.21%)
Oct 20, 2006 8.642 8.642 8.219 8.259 450,738 -0.34(-3.92%)
Oct 19, 2006 8.562 8.653 8.505 8.596 257,868 +0.05(+0.60%)
Oct 18, 2006 8.585 8.648 8.505 8.545 161,056 +0.04(+0.47%)
Oct 17, 2006 8.608 8.608 8.482 8.505 167,782 -0.12(-1.39%)
Oct 16, 2006 8.687 8.699 8.550 8.625 205,256 -0.05(-0.59%)
Oct 13, 2006 8.545 8.687 8.495 8.676 249,033 +0.11(+1.33%)
Oct 12, 2006 8.334 8.562 8.334 8.562 213,556 +0.29(+3.45%)
Oct 11, 2006 8.334 8.385 8.214 8.277 369,026 -0.07(-0.82%)
Oct 10, 2006 8.448 8.448 8.294 8.345 148,666 -0.11(-1.28%)
Oct 09, 2006 8.265 8.465 8.265 8.453 274,034 +0.16(+1.93%)
Oct 06, 2006 8.368 8.385 8.265 8.294 128,030 -0.12(-1.42%)
Oct 05, 2006 8.277 8.436 8.265 8.414 231,102 +0.11(+1.31%)
Oct 04, 2006 8.179 8.442 8.174 8.305 383,702 +0.13(+1.61%)
Oct 03, 2006 8.179 8.374 8.134 8.174 234,005 +0.00(+0.00%)
Oct 02, 2006 8.408 8.425 8.151 8.174 359,586 -0.26(-3.05%)
Sep 29, 2006 8.676 8.676 8.414 8.431 162,053 -0.22(-2.51%)
Sep 28, 2006 8.596 8.676 8.539 8.648 229,546 +0.05(+0.60%)
Sep 27, 2006 8.539 8.642 8.516 8.596 120,230 +0.05(+0.60%)
Sep 26, 2006 8.511 8.636 8.493 8.545 164,413 +0.01(+0.07%)
Sep 25, 2006 8.334 8.603 8.299 8.539 202,757 +0.21(+2.47%)
Sep 22, 2006 8.396 8.482 8.231 8.334 216,472 -0.11(-1.28%)
Sep 21, 2006 8.556 8.619 8.356 8.442 147,855 -0.06(-0.74%)
Sep 20, 2006 8.419 8.619 8.394 8.505 225,301 +0.17(+2.05%)
Sep 19, 2006 8.402 8.431 8.197 8.334 208,329 -0.08(-0.95%)
Sep 18, 2006 8.425 8.482 8.339 8.414 159,819 -0.06(-0.74%)
Sep 15, 2006 8.471 8.483 8.362 8.476 612,897 +0.06(+0.68%)
Sep 14, 2006 8.396 8.436 8.334 8.419 108,837 -0.02(-0.27%)
Sep 13, 2006 8.396 8.448 8.322 8.442 163,596 +0.07(+0.82%)
Sep 12, 2006 8.225 8.374 8.145 8.374 154,705 +0.19(+2.30%)
Sep 11, 2006 8.191 8.259 8.145 8.185 96,805 -0.07(-0.90%)
Sep 08, 2006 8.225 8.282 8.191 8.259 166,415 +0.03(+0.42%)
Sep 07, 2006 8.379 8.425 8.214 8.225 200,948 -0.21(-2.44%)
Sep 06, 2006 8.533 8.562 8.431 8.431 219,564 -0.16(-1.86%)
Sep 05, 2006 8.568 8.636 8.539 8.590 181,818 +0.06(+0.67%)
Sep 01, 2006 8.556 8.648 8.500 8.533 185,846 +0.01(+0.07%)
Aug 31, 2006 8.499 8.557 8.436 8.528 192,962 +0.09(+1.08%)
Aug 30, 2006 8.402 8.533 8.379 8.436 246,616 +0.05(+0.61%)
Aug 29, 2006 8.345 8.419 8.265 8.385 209,863 +0.01(+0.07%)
Aug 28, 2006 8.277 8.379 8.248 8.379 191,969 +0.14(+1.66%)
Aug 25, 2006 8.191 8.294 8.191 8.242 71,412 +0.01(+0.07%)
Aug 24, 2006 8.219 8.345 8.168 8.237 180,988 +0.02(+0.28%)
Aug 23, 2006 8.328 8.391 8.140 8.214 180,397 -0.09(-1.03%)
Aug 22, 2006 8.197 8.311 8.197 8.299 129,265 +0.03(+0.35%)
Aug 21, 2006 8.237 8.299 8.214 8.271 117,182 -0.06(-0.75%)
Aug 18, 2006 8.356 8.356 8.214 8.334 124,556 +0.01(+0.07%)
Aug 17, 2006 8.459 8.488 8.328 8.328 332,862 -0.13(-1.55%)
Aug 16, 2006 8.499 8.511 8.356 8.459 272,546 +0.00(+0.00%)
Aug 15, 2006 8.368 8.459 8.322 8.459 117,872 +0.26(+3.20%)
Aug 14, 2006 8.294 8.391 8.185 8.197 166,736 -0.02(-0.21%)
Aug 11, 2006 8.174 8.242 8.145 8.214 174,299 +0.00(+0.00%)
Aug 10, 2006 8.048 8.282 8.048 8.214 153,980 +0.16(+1.98%)
Aug 09, 2006 8.282 8.356 8.042 8.054 128,794 -0.14(-1.67%)
Aug 08, 2006 8.374 8.493 8.174 8.191 263,818 -0.14(-1.64%)
Aug 07, 2006 8.345 8.385 8.277 8.328 231,798 -0.08(-0.95%)
Aug 04, 2006 8.482 8.550 8.263 8.408 370,948 +0.02(+0.20%)
Aug 03, 2006 8.157 8.425 8.151 8.391 203,390 +0.15(+1.80%)
Aug 02, 2006 8.237 8.305 8.197 8.242 212,053 +0.07(+0.84%)
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.