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 (%)
Jul 30, 2004 4.881 4.910 4.830 4.830 93,345 -0.06(-1.24%)
Jul 29, 2004 4.816 4.905 4.816 4.891 151,379 +0.03(+0.67%)
Jul 28, 2004 4.798 4.903 4.795 4.858 174,373 -0.05(-0.95%)
Jul 27, 2004 4.793 4.907 4.793 4.905 334,238 +0.11(+2.29%)
Jul 26, 2004 4.828 4.886 4.776 4.795 273,467 -0.02(-0.34%)
Jul 23, 2004 4.865 5.008 4.807 4.812 114,971 -0.04(-0.87%)
Jul 22, 2004 4.957 5.020 4.821 4.854 204,484 -0.00(-0.10%)
Jul 21, 2004 4.947 5.027 4.858 4.858 235,417 -0.14(-2.81%)
Jul 20, 2004 4.919 5.027 4.910 4.999 167,529 +0.07(+1.38%)
Jul 19, 2004 4.945 4.973 4.886 4.931 107,306 +0.02(+0.43%)
Jul 16, 2004 4.980 5.045 4.908 4.910 246,914 -0.06(-1.27%)
Jul 15, 2004 5.050 5.050 4.933 4.973 122,362 -0.03(-0.56%)
Jul 14, 2004 4.992 5.045 4.961 5.001 162,054 -0.02(-0.33%)
Jul 13, 2004 4.945 5.052 4.945 5.017 79,932 -0.00(-0.05%)
Jul 12, 2004 5.010 5.059 4.957 5.020 137,965 +0.06(+1.27%)
Jul 09, 2004 4.957 5.013 4.928 4.957 115,518 +0.03(+0.66%)
Jul 08, 2004 4.924 5.066 4.912 4.924 133,859 -0.07(-1.36%)
Jul 07, 2004 4.928 5.073 4.928 4.992 110,044 +0.02(+0.47%)
Jul 06, 2004 4.999 5.034 4.957 4.968 124,552 -0.07(-1.30%)
Jul 02, 2004 4.942 5.048 4.942 5.034 70,351 +0.07(+1.32%)
Jul 01, 2004 5.120 5.120 4.924 4.968 166,434 -0.12(-2.30%)
Jun 30, 2004 5.120 5.120 5.038 5.085 217,624 -0.04(-0.87%)
Jun 29, 2004 5.024 5.132 5.008 5.130 376,668 +0.13(+2.57%)
Jun 28, 2004 4.910 5.027 4.910 5.001 172,183 -0.01(-0.19%)
Jun 25, 2004 4.931 5.027 4.891 5.010 729,247 +0.06(+1.23%)
Jun 24, 2004 5.027 5.036 4.949 4.949 157,401 -0.02(-0.38%)
Jun 23, 2004 4.861 5.020 4.854 4.968 231,037 -0.06(-1.16%)
Jun 22, 2004 4.968 5.029 4.933 5.027 117,708 +0.04(+0.80%)
Jun 21, 2004 4.938 5.059 4.891 4.987 137,144 -0.02(-0.42%)
Jun 18, 2004 4.863 5.064 4.840 5.008 402,126 +0.04(+0.75%)
Jun 17, 2004 5.024 5.045 4.933 4.971 78,837 -0.03(-0.65%)
Jun 16, 2004 4.968 5.017 4.947 5.003 126,468 +0.04(+0.90%)
Jun 15, 2004 4.865 5.010 4.851 4.959 933,184 +0.07(+1.48%)
Jun 14, 2004 5.059 5.059 4.882 4.886 192,714 -0.14(-2.70%)
Jun 10, 2004 5.001 5.069 5.001 5.022 185,049 +0.03(+0.51%)
Jun 09, 2004 5.041 5.115 4.987 4.996 115,245 -0.07(-1.43%)
Jun 08, 2004 5.041 5.097 4.961 5.069 105,116 -0.01(-0.28%)
Jun 07, 2004 5.006 5.090 4.964 5.083 225,289 +0.14(+2.89%)
Jun 04, 2004 4.942 4.957 4.847 4.940 145,356 +0.08(+1.73%)
Jun 03, 2004 4.912 4.942 4.851 4.856 108,127 -0.09(-1.89%)
Jun 02, 2004 4.947 4.968 4.907 4.949 156,853 +0.01(+0.24%)
Jun 01, 2004 4.833 4.938 4.830 4.938 104,569 +0.08(+1.64%)
May 28, 2004 4.882 4.933 4.858 4.858 80,206 -0.05(-0.95%)
May 27, 2004 4.851 4.942 4.851 4.905 153,295 +0.00(+0.05%)
May 26, 2004 4.786 4.921 4.762 4.903 267,171 +0.10(+1.99%)
May 25, 2004 4.699 4.816 4.690 4.807 251,568 +0.09(+1.93%)
May 24, 2004 4.744 4.744 4.653 4.716 128,384 +0.06(+1.20%)
May 21, 2004 4.702 4.760 4.645 4.660 161,233 -0.01(-0.25%)
May 20, 2004 4.711 4.732 4.653 4.671 176,837 -0.01(-0.25%)
May 19, 2004 4.798 4.830 4.676 4.683 126,742 -0.05(-1.09%)
May 18, 2004 4.688 4.741 4.688 4.734 59,949 +0.06(+1.35%)
May 17, 2004 4.639 4.744 4.582 4.671 152,747 -0.02(-0.35%)
May 14, 2004 4.753 4.790 4.622 4.688 150,010 -0.01(-0.20%)
May 13, 2004 4.746 4.776 4.678 4.697 75,005 -0.05(-1.03%)
May 12, 2004 4.657 4.746 4.571 4.746 224,468 +0.03(+0.59%)
May 11, 2004 4.732 4.751 4.613 4.718 139,881 +0.12(+2.70%)
May 10, 2004 4.617 4.709 4.582 4.594 164,792 -0.05(-1.01%)
May 07, 2004 4.807 4.886 4.610 4.641 179,574 -0.26(-5.30%)
May 06, 2004 4.823 4.900 4.758 4.900 133,312 +0.03(+0.62%)
May 05, 2004 4.767 4.973 4.767 4.870 79,658 +0.01(+0.29%)
May 04, 2004 4.807 4.928 4.772 4.856 134,954 +0.03(+0.53%)
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.