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 (%)
Dec 29, 2006 8.431 8.471 8.231 8.254 952,765 -0.19(-2.30%)
Dec 28, 2006 8.687 8.687 8.431 8.448 2,131,823 -0.23(-2.63%)
Dec 27, 2006 8.550 8.676 8.516 8.676 232,563 +0.13(+1.54%)
Dec 26, 2006 8.345 8.550 8.334 8.545 231,810 +0.26(+3.10%)
Dec 22, 2006 8.339 8.339 8.265 8.288 190,108 -0.03(-0.41%)
Dec 21, 2006 8.299 8.385 8.259 8.322 188,586 +0.05(+0.55%)
Dec 20, 2006 8.351 8.419 8.265 8.277 142,368 -0.05(-0.55%)
Dec 19, 2006 8.259 8.334 8.157 8.322 158,980 +0.00(+0.00%)
Dec 18, 2006 8.396 8.482 8.248 8.322 192,225 -0.06(-0.75%)
Dec 15, 2006 8.453 8.585 8.374 8.385 611,565 -0.07(-0.81%)
Dec 14, 2006 8.385 8.573 8.362 8.453 203,350 +0.10(+1.16%)
Dec 13, 2006 8.111 8.356 8.088 8.356 418,135 +0.30(+3.76%)
Dec 12, 2006 8.094 8.117 8.054 8.054 290,323 -0.04(-0.49%)
Dec 11, 2006 8.111 8.122 8.077 8.094 166,590 +0.01(+0.07%)
Dec 08, 2006 8.168 8.179 8.065 8.088 223,956 -0.08(-0.98%)
Dec 07, 2006 8.259 8.265 8.168 8.168 101,218 -0.10(-1.24%)
Dec 06, 2006 8.271 8.305 8.219 8.271 181,620 -0.03(-0.41%)
Dec 05, 2006 8.391 8.408 8.248 8.305 167,622 -0.07(-0.89%)
Dec 04, 2006 8.185 8.385 8.185 8.379 426,216 +0.19(+2.37%)
Dec 01, 2006 8.277 8.316 8.065 8.185 761,309 -0.09(-1.10%)
Nov 30, 2006 8.368 8.368 8.242 8.277 322,357 -0.09(-1.02%)
Nov 29, 2006 8.362 8.419 8.311 8.362 226,880 +0.03(+0.41%)
Nov 28, 2006 8.322 8.356 8.242 8.328 289,833 +0.00(+0.00%)
Nov 27, 2006 8.505 8.533 8.322 8.328 301,902 -0.23(-2.73%)
Nov 24, 2006 8.545 8.608 8.511 8.562 77,989 -0.06(-0.66%)
Nov 22, 2006 8.722 8.733 8.619 8.619 80,673 -0.10(-1.18%)
Nov 21, 2006 8.830 8.830 8.699 8.722 121,600 -0.09(-0.97%)
Nov 20, 2006 8.471 8.824 8.471 8.807 193,213 +0.11(+1.25%)
Nov 17, 2006 8.870 8.870 8.682 8.699 200,147 -0.17(-1.93%)
Nov 16, 2006 8.807 8.887 8.739 8.870 136,152 +0.07(+0.78%)
Nov 15, 2006 8.596 8.802 8.585 8.802 307,152 +0.19(+2.25%)
Nov 14, 2006 8.459 8.625 8.425 8.608 213,308 +0.15(+1.75%)
Nov 13, 2006 8.419 8.579 8.408 8.459 226,212 +0.02(+0.20%)
Nov 10, 2006 8.242 8.442 8.242 8.442 120,554 +0.19(+2.28%)
Nov 09, 2006 8.471 8.471 8.185 8.254 228,772 -0.21(-2.43%)
Nov 08, 2006 8.385 8.539 8.385 8.459 129,901 +0.02(+0.20%)
Nov 07, 2006 8.248 8.533 8.225 8.442 365,790 +0.19(+2.35%)
Nov 06, 2006 8.197 8.294 8.122 8.248 269,466 +0.08(+0.98%)
Nov 03, 2006 8.094 8.197 8.060 8.168 162,951 +0.09(+1.06%)
Nov 02, 2006 8.060 8.202 8.025 8.082 349,849 +0.03(+0.35%)
Nov 01, 2006 8.328 8.339 8.031 8.054 270,223 -0.24(-2.89%)
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%)
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.