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

Cvb Financial Corp (NQ: CVBF )

16.30 +0.03 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 6.266 6.486 6.196 6.355 395,282 +0.10(+1.53%)
Nov 29, 2004 6.182 6.266 6.074 6.259 210,507 +0.11(+1.83%)
Nov 26, 2004 6.081 6.158 6.081 6.147 96,630 +0.06(+1.00%)
Nov 24, 2004 6.090 6.149 6.060 6.086 202,568 -0.07(-1.21%)
Nov 23, 2004 6.114 6.191 6.060 6.161 178,479 +0.08(+1.39%)
Nov 22, 2004 6.037 6.205 6.037 6.076 303,579 +0.00(+0.04%)
Nov 19, 2004 6.058 6.144 6.039 6.074 143,166 -0.04(-0.65%)
Nov 18, 2004 6.184 6.184 6.079 6.114 131,943 -0.08(-1.32%)
Nov 17, 2004 6.210 6.348 6.151 6.196 214,887 +0.04(+0.68%)
Nov 16, 2004 6.315 6.317 6.154 6.154 215,708 -0.16(-2.52%)
Nov 15, 2004 6.432 6.432 6.270 6.313 185,596 -0.12(-1.89%)
Nov 12, 2004 6.280 6.434 6.268 6.434 110,317 +0.14(+2.15%)
Nov 11, 2004 6.259 6.341 6.259 6.298 152,474 -0.00(-0.07%)
Nov 10, 2004 6.266 6.371 6.231 6.303 160,412 +0.04(+0.67%)
Nov 09, 2004 6.128 6.263 6.072 6.261 264,708 +0.11(+1.75%)
Nov 08, 2004 6.320 6.320 6.140 6.154 217,077 -0.10(-1.57%)
Nov 05, 2004 6.313 6.385 6.210 6.252 357,506 +0.01(+0.11%)
Nov 04, 2004 6.009 6.308 5.966 6.245 414,444 +0.24(+4.05%)
Nov 03, 2004 5.903 6.004 5.880 6.002 307,137 +0.18(+3.01%)
Nov 02, 2004 5.833 5.903 5.786 5.826 319,730 -0.04(-0.64%)
Nov 01, 2004 5.796 5.871 5.786 5.864 283,596 +0.07(+1.13%)
Oct 29, 2004 5.812 5.845 5.782 5.798 251,294 +0.02(+0.28%)
Oct 28, 2004 5.733 5.815 5.721 5.782 200,652 -0.01(-0.16%)
Oct 27, 2004 5.490 5.793 5.490 5.791 381,595 +0.28(+5.09%)
Oct 26, 2004 5.403 5.511 5.324 5.511 228,026 +0.11(+2.03%)
Oct 25, 2004 5.274 5.401 5.258 5.401 260,054 +0.11(+2.12%)
Oct 22, 2004 5.377 5.415 5.260 5.288 147,272 -0.11(-2.08%)
Oct 21, 2004 5.298 5.401 5.296 5.401 311,517 +0.08(+1.54%)
Oct 20, 2004 5.270 5.326 5.209 5.319 71,172 +0.05(+0.89%)
Oct 19, 2004 5.349 5.382 5.272 5.272 116,066 -0.07(-1.40%)
Oct 18, 2004 5.291 5.387 5.260 5.347 103,200 +0.04(+0.84%)
Oct 15, 2004 5.235 5.387 5.218 5.303 176,289 +0.10(+1.93%)
Oct 14, 2004 5.296 5.296 5.202 5.202 78,837 -0.07(-1.29%)
Oct 13, 2004 5.424 5.447 5.270 5.270 121,814 -0.14(-2.59%)
Oct 12, 2004 5.352 5.419 5.312 5.410 73,910 +0.04(+0.70%)
Oct 11, 2004 5.345 5.377 5.286 5.373 92,250 +0.08(+1.55%)
Oct 08, 2004 5.258 5.377 5.256 5.291 96,630 -0.03(-0.53%)
Oct 07, 2004 5.431 5.433 5.307 5.319 95,262 -0.14(-2.57%)
Oct 06, 2004 5.382 5.471 5.331 5.459 99,368 +0.08(+1.57%)
Oct 05, 2004 5.417 5.447 5.335 5.375 75,826 -0.04(-0.73%)
Oct 04, 2004 5.398 5.459 5.342 5.415 79,111 +0.06(+1.05%)
Oct 01, 2004 5.237 5.389 5.181 5.359 214,065 +0.16(+3.15%)
Sep 30, 2004 5.214 5.307 5.160 5.195 142,893 -0.08(-1.51%)
Sep 29, 2004 5.160 5.274 5.158 5.274 140,429 +0.07(+1.35%)
Sep 28, 2004 5.193 5.279 5.141 5.204 269,635 +0.05(+0.91%)
Sep 27, 2004 5.148 5.235 5.080 5.158 176,837 -0.12(-2.26%)
Sep 24, 2004 5.331 5.331 5.277 5.277 70,625 +0.00(+0.09%)
Sep 23, 2004 5.359 5.382 5.239 5.272 113,055 -0.05(-0.88%)
Sep 22, 2004 5.424 5.471 5.303 5.319 171,088 -0.14(-2.65%)
Sep 21, 2004 5.452 5.466 5.403 5.464 101,284 +0.06(+1.17%)
Sep 20, 2004 5.471 5.471 5.340 5.401 113,602 -0.05(-0.90%)
Sep 17, 2004 5.473 5.555 5.321 5.450 338,618 -0.01(-0.21%)
Sep 16, 2004 5.380 5.464 5.380 5.462 225,836 +0.08(+1.57%)
Sep 15, 2004 5.457 5.457 5.331 5.377 203,663 +0.01(+0.17%)
Sep 14, 2004 5.340 5.368 5.296 5.368 121,814 -0.01(-0.17%)
Sep 13, 2004 5.373 5.431 5.335 5.377 119,351 +0.04(+0.66%)
Sep 10, 2004 5.277 5.377 5.230 5.342 114,150 -0.01(-0.17%)
Sep 09, 2004 5.179 5.389 5.179 5.352 279,216 +0.15(+2.92%)
Sep 08, 2004 5.167 5.256 5.151 5.200 209,686 -0.02(-0.31%)
Sep 07, 2004 5.188 5.258 5.148 5.216 180,669 +0.06(+1.09%)
Sep 03, 2004 5.162 5.200 5.127 5.160 156,306 +0.02(+0.32%)
Sep 02, 2004 5.118 5.167 5.085 5.144 186,965 +0.00(+0.00%)
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.