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 (%)
Mar 31, 2010 6.363 6.388 6.284 6.287 1,232,669 -0.09(-1.39%)
Mar 30, 2010 6.470 6.502 6.365 6.375 735,752 -0.07(-1.08%)
Mar 29, 2010 6.508 6.508 6.375 6.445 883,629 -0.01(-0.15%)
Mar 26, 2010 6.586 6.712 6.335 6.455 1,817,114 -0.12(-1.81%)
Mar 25, 2010 6.649 6.838 6.555 6.574 1,124,866 -0.04(-0.57%)
Mar 24, 2010 6.492 6.684 6.492 6.612 1,408,322 +0.07(+1.06%)
Mar 23, 2010 6.524 6.574 6.417 6.542 1,275,652 +0.02(+0.29%)
Mar 22, 2010 6.316 6.524 6.298 6.524 1,753,875 +0.18(+2.77%)
Mar 19, 2010 6.285 6.354 6.272 6.348 2,241,717 +0.07(+1.10%)
Mar 18, 2010 6.197 6.304 6.084 6.279 2,705,203 +0.10(+1.63%)
Mar 17, 2010 6.122 6.210 6.090 6.178 1,194,974 +0.06(+0.92%)
Mar 16, 2010 6.153 6.153 6.059 6.122 727,919 -0.01(-0.20%)
Mar 15, 2010 6.122 6.153 6.021 6.134 812,611 +0.03(+0.41%)
Mar 12, 2010 6.254 6.254 6.056 6.109 725,832 -0.11(-1.82%)
Mar 11, 2010 6.115 6.235 6.059 6.222 737,029 +0.08(+1.23%)
Mar 10, 2010 6.002 6.272 6.002 6.147 850,395 +0.14(+2.41%)
Mar 09, 2010 6.034 6.115 5.965 6.002 572,687 -0.06(-0.93%)
Mar 08, 2010 6.141 6.185 6.040 6.059 719,880 -0.06(-1.03%)
Mar 05, 2010 5.927 6.128 5.877 6.122 1,079,203 +0.22(+3.72%)
Mar 04, 2010 5.940 5.990 5.858 5.902 555,793 +0.00(+0.00%)
Mar 03, 2010 5.933 5.971 5.858 5.902 616,879 -0.01(-0.21%)
Mar 02, 2010 5.871 5.943 5.802 5.915 1,019,219 +0.08(+1.29%)
Mar 01, 2010 5.864 5.896 5.748 5.839 726,109 +0.00(+0.00%)
Feb 26, 2010 5.921 5.927 5.726 5.839 1,388,448 -0.09(-1.48%)
Feb 25, 2010 5.883 5.959 5.852 5.927 499,294 -0.03(-0.53%)
Feb 24, 2010 5.795 6.021 5.776 5.959 865,784 +0.17(+2.93%)
Feb 23, 2010 5.808 5.889 5.707 5.789 2,109,073 -0.01(-0.22%)
Feb 22, 2010 5.626 5.852 5.576 5.802 1,333,002 +0.18(+3.24%)
Feb 19, 2010 5.538 5.638 5.469 5.619 821,477 +0.08(+1.36%)
Feb 18, 2010 5.538 5.601 5.519 5.544 492,938 +0.01(+0.23%)
Feb 17, 2010 5.550 5.619 5.437 5.532 852,272 +0.02(+0.34%)
Feb 16, 2010 5.500 5.519 5.419 5.513 678,331 +0.04(+0.69%)
Feb 12, 2010 5.450 5.475 5.475 5.475 1,901,497 -0.03(-0.57%)
Feb 11, 2010 5.500 5.619 5.450 5.506 1,170,220 -0.03(-0.57%)
Feb 10, 2010 5.494 5.588 5.456 5.538 1,280,436 +0.04(+0.68%)
Feb 09, 2010 5.494 5.557 5.431 5.500 1,464,295 +0.07(+1.27%)
Feb 08, 2010 5.532 5.601 5.419 5.431 1,029,928 -0.11(-1.93%)
Feb 05, 2010 5.463 5.645 5.400 5.538 2,456,122 +0.08(+1.38%)
Feb 04, 2010 5.550 5.550 5.400 5.463 2,852,454 -0.15(-2.68%)
Feb 03, 2010 5.645 5.657 5.412 5.613 1,733,744 -0.05(-0.89%)
Feb 02, 2010 5.789 5.802 5.613 5.663 2,453,225 -0.14(-2.38%)
Feb 01, 2010 6.034 6.059 5.732 5.802 1,975,471 -0.21(-3.55%)
Jan 29, 2010 6.090 6.254 5.965 6.015 3,662,055 -0.03(-0.42%)
Jan 28, 2010 6.159 6.442 5.959 6.040 1,869,356 -0.09(-1.43%)
Jan 27, 2010 5.927 6.147 5.889 6.128 2,027,091 +0.15(+2.52%)
Jan 26, 2010 5.990 6.134 5.839 5.977 2,107,737 -0.03(-0.42%)
Jan 25, 2010 6.172 6.266 5.802 6.002 3,031,501 -0.24(-3.92%)
Jan 22, 2010 6.272 6.517 6.185 6.247 6,685,704 -0.15(-2.36%)
Jan 21, 2010 5.996 6.423 5.941 6.398 5,482,998 +0.38(+6.37%)
Jan 20, 2010 5.965 6.084 5.776 6.015 1,320,344 +0.01(+0.10%)
Jan 19, 2010 6.191 6.197 5.965 6.009 2,521,064 -0.18(-2.94%)
Jan 15, 2010 6.210 6.191 6.191 6.191 2,127,658 +0.00(+0.00%)
Jan 14, 2010 5.864 6.203 5.864 6.191 2,348,782 +0.30(+5.01%)
Jan 13, 2010 5.959 5.971 5.789 5.896 1,265,509 -0.02(-0.32%)
Jan 12, 2010 5.996 6.065 5.896 5.915 1,599,185 -0.11(-1.88%)
Jan 11, 2010 6.002 6.065 5.902 6.028 3,049,989 +0.05(+0.84%)
Jan 08, 2010 5.682 6.002 5.619 5.977 2,377,259 +0.27(+4.73%)
Jan 07, 2010 5.494 5.808 5.488 5.707 4,413,305 +0.19(+3.41%)
Jan 06, 2010 5.475 5.557 5.431 5.519 1,250,612 +0.04(+0.80%)
Jan 05, 2010 5.682 5.707 5.318 5.475 4,938,322 -0.23(-4.07%)
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.