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

Cvb Financial Corp (NQ: CVBF )

16.27 -0.48 (-2.87%)
Streaming Delayed Price Updated: 4:00 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 30, 2005 7.383 7.449 7.321 7.419 220,090 +0.00(+0.05%)
Dec 29, 2005 7.463 7.489 7.416 7.416 217,569 -0.10(-1.36%)
Dec 28, 2005 7.485 7.533 7.408 7.518 145,192 +0.08(+1.13%)
Dec 27, 2005 7.536 7.584 7.379 7.434 240,235 -0.06(-0.83%)
Dec 23, 2005 7.522 7.580 7.471 7.496 277,070 +0.10(+1.33%)
Dec 22, 2005 7.397 7.434 7.361 7.397 230,220 -0.01(-0.15%)
Dec 21, 2005 7.321 7.427 7.321 7.408 131,275 +0.07(+0.90%)
Dec 20, 2005 7.394 7.427 7.306 7.343 212,337 -0.05(-0.69%)
Dec 19, 2005 7.485 7.485 7.339 7.394 172,422 -0.14(-1.89%)
Dec 16, 2005 7.449 7.566 7.405 7.536 749,834 +0.09(+1.18%)
Dec 15, 2005 7.555 7.558 7.357 7.449 322,040 -0.15(-1.97%)
Dec 14, 2005 7.489 7.598 7.474 7.598 102,206 +0.13(+1.76%)
Dec 13, 2005 7.438 7.489 7.405 7.467 230,527 +0.00(+0.00%)
Dec 12, 2005 7.529 7.580 7.408 7.467 240,918 -0.06(-0.82%)
Dec 09, 2005 7.408 7.562 7.357 7.529 186,757 +0.16(+2.23%)
Dec 08, 2005 7.335 7.544 7.306 7.365 196,018 -0.01(-0.10%)
Dec 07, 2005 7.460 7.500 7.313 7.372 239,438 -0.09(-1.22%)
Dec 06, 2005 7.620 7.642 7.456 7.463 207,588 -0.09(-1.16%)
Dec 05, 2005 7.598 7.646 7.474 7.551 223,296 -0.10(-1.34%)
Dec 02, 2005 7.661 7.671 7.540 7.653 233,267 -0.00(-0.05%)
Dec 01, 2005 7.438 7.671 7.419 7.657 519,659 +0.30(+4.07%)
Nov 30, 2005 7.474 7.580 7.317 7.357 247,462 -0.09(-1.27%)
Nov 29, 2005 7.306 7.460 7.306 7.452 179,716 +0.15(+2.05%)
Nov 28, 2005 7.485 7.544 7.292 7.303 186,411 -0.22(-2.96%)
Nov 25, 2005 7.452 7.525 7.357 7.525 65,159 +0.11(+1.48%)
Nov 23, 2005 7.460 7.518 7.284 7.416 289,660 -0.06(-0.83%)
Nov 22, 2005 7.449 7.518 7.383 7.478 128,908 +0.01(+0.15%)
Nov 21, 2005 7.416 7.489 7.346 7.467 104,415 +0.05(+0.69%)
Nov 18, 2005 7.376 7.427 7.295 7.416 162,836 +0.15(+2.01%)
Nov 17, 2005 6.985 7.270 6.985 7.270 85,928 +0.28(+4.08%)
Nov 16, 2005 7.091 7.134 6.908 6.985 119,657 -0.11(-1.54%)
Nov 15, 2005 7.240 7.295 7.061 7.094 140,516 -0.15(-2.02%)
Nov 14, 2005 7.441 7.471 7.204 7.240 154,749 -0.17(-2.27%)
Nov 11, 2005 7.365 7.489 7.365 7.408 105,326 +0.01(+0.15%)
Nov 10, 2005 7.383 7.482 7.211 7.397 247,854 +0.04(+0.55%)
Nov 09, 2005 7.288 7.412 7.222 7.357 117,411 +0.08(+1.10%)
Nov 08, 2005 7.266 7.324 7.197 7.277 89,169 -0.04(-0.60%)
Nov 07, 2005 7.303 7.324 7.229 7.321 135,099 +0.05(+0.70%)
Nov 04, 2005 7.270 7.303 7.172 7.270 110,453 +0.04(+0.61%)
Nov 03, 2005 7.211 7.306 7.208 7.226 151,181 -0.05(-0.75%)
Nov 02, 2005 7.098 7.299 7.072 7.281 162,595 +0.18(+2.52%)
Nov 01, 2005 7.134 7.200 7.050 7.102 108,270 -0.08(-1.12%)
Oct 31, 2005 6.981 7.226 6.923 7.182 298,178 +0.17(+2.40%)
Oct 28, 2005 6.879 7.050 6.842 7.014 174,658 +0.22(+3.23%)
Oct 27, 2005 6.879 6.981 6.795 6.795 127,821 -0.08(-1.22%)
Oct 26, 2005 6.970 7.105 6.860 6.879 164,406 -0.11(-1.52%)
Oct 25, 2005 6.945 7.014 6.875 6.985 202,275 -0.02(-0.26%)
Oct 24, 2005 6.795 7.010 6.795 7.003 267,423 +0.21(+3.12%)
Oct 21, 2005 6.568 6.893 6.568 6.791 202,905 +0.08(+1.25%)
Oct 20, 2005 6.667 6.791 6.579 6.707 175,641 -0.07(-1.08%)
Oct 19, 2005 6.415 6.791 6.393 6.780 195,197 +0.33(+5.10%)
Oct 18, 2005 6.634 6.641 6.437 6.451 137,170 -0.16(-2.43%)
Oct 17, 2005 6.711 6.718 6.466 6.612 134,321 -0.02(-0.33%)
Oct 14, 2005 6.608 6.696 6.488 6.634 157,565 +0.07(+1.11%)
Oct 13, 2005 6.429 6.572 6.309 6.561 230,917 +0.17(+2.69%)
Oct 12, 2005 6.375 6.590 6.291 6.389 225,446 +0.04(+0.69%)
Oct 11, 2005 6.375 6.532 6.338 6.345 280,913 -0.05(-0.86%)
Oct 10, 2005 6.565 6.565 6.371 6.400 152,163 -0.11(-1.68%)
Oct 07, 2005 6.521 6.561 6.437 6.510 121,195 +0.02(+0.28%)
Oct 06, 2005 6.429 6.594 6.349 6.492 320,923 +0.03(+0.40%)
Oct 05, 2005 6.758 6.758 6.466 6.466 203,856 -0.20(-3.07%)
Oct 04, 2005 6.787 6.886 6.671 6.671 142,470 -0.09(-1.30%)
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.