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 29, 2005 7.949 7.986 7.810 7.850 124,909 -0.09(-1.20%)
Jul 28, 2005 7.865 7.945 7.777 7.945 153,120 +0.12(+1.54%)
Jul 27, 2005 7.829 7.883 7.708 7.825 76,919 +0.01(+0.14%)
Jul 26, 2005 7.686 7.872 7.686 7.814 100,132 +0.14(+1.81%)
Jul 25, 2005 7.832 7.953 7.635 7.675 220,372 -0.20(-2.51%)
Jul 22, 2005 7.540 7.872 7.496 7.872 201,907 +0.30(+3.91%)
Jul 21, 2005 7.876 7.876 7.555 7.576 154,405 -0.28(-3.58%)
Jul 20, 2005 7.653 7.927 7.620 7.858 148,764 +0.16(+2.14%)
Jul 19, 2005 7.617 7.763 7.613 7.693 152,712 +0.11(+1.45%)
Jul 18, 2005 7.741 7.752 7.576 7.584 180,919 -0.17(-2.21%)
Jul 15, 2005 7.544 7.770 7.540 7.755 165,561 +0.14(+1.82%)
Jul 14, 2005 7.763 7.832 7.609 7.617 164,170 -0.14(-1.84%)
Jul 13, 2005 7.631 7.814 7.606 7.759 298,886 +0.08(+1.09%)
Jul 12, 2005 7.595 7.763 7.587 7.675 282,457 +0.00(+0.05%)
Jul 11, 2005 7.525 7.748 7.522 7.671 329,282 +0.19(+2.59%)
Jul 08, 2005 7.401 7.489 7.248 7.478 264,609 +0.13(+1.79%)
Jul 07, 2005 7.295 7.416 7.204 7.346 88,440 -0.02(-0.30%)
Jul 06, 2005 7.471 7.489 7.357 7.368 83,156 -0.10(-1.37%)
Jul 05, 2005 7.248 7.489 7.189 7.471 264,762 +0.15(+2.05%)
Jul 01, 2005 7.262 7.346 7.124 7.321 134,023 +0.13(+1.83%)
Jun 30, 2005 7.397 7.397 7.167 7.189 171,068 -0.16(-2.19%)
Jun 29, 2005 7.259 7.368 7.259 7.350 89,870 +0.04(+0.50%)
Jun 28, 2005 7.178 7.343 7.142 7.313 179,528 +0.19(+2.61%)
Jun 27, 2005 6.996 7.156 6.992 7.127 92,047 +0.08(+1.14%)
Jun 24, 2005 7.197 7.248 7.029 7.047 228,751 -0.15(-2.08%)
Jun 23, 2005 7.357 7.383 7.186 7.197 192,681 -0.15(-1.99%)
Jun 22, 2005 7.237 7.354 7.237 7.343 170,385 +0.16(+2.24%)
Jun 21, 2005 7.142 7.237 7.113 7.182 72,718 +0.01(+0.15%)
Jun 20, 2005 7.175 7.259 7.069 7.171 217,736 -0.03(-0.46%)
Jun 17, 2005 7.204 7.277 7.124 7.204 382,064 +0.04(+0.61%)
Jun 16, 2005 7.025 7.164 7.003 7.160 144,399 +0.11(+1.55%)
Jun 15, 2005 6.941 7.050 6.934 7.050 262,857 +0.07(+1.05%)
Jun 14, 2005 6.919 6.992 6.879 6.977 94,521 +0.11(+1.60%)
Jun 13, 2005 6.813 6.959 6.813 6.868 103,320 +0.01(+0.11%)
Jun 10, 2005 6.966 6.974 6.842 6.860 85,906 -0.07(-1.00%)
Jun 09, 2005 6.850 6.963 6.744 6.930 160,605 +0.14(+2.04%)
Jun 08, 2005 6.831 6.926 6.791 6.791 115,757 -0.06(-0.91%)
Jun 07, 2005 6.787 6.970 6.776 6.853 170,350 +0.05(+0.70%)
Jun 06, 2005 6.795 6.828 6.733 6.806 139,711 +0.00(+0.00%)
Jun 03, 2005 6.941 6.952 6.806 6.806 182,513 -0.09(-1.32%)
Jun 02, 2005 6.926 6.941 6.740 6.897 125,283 -0.02(-0.26%)
Jun 01, 2005 6.791 6.915 6.729 6.915 207,995 +0.18(+2.66%)
May 31, 2005 6.747 6.831 6.729 6.736 217,952 -0.03(-0.43%)
May 27, 2005 6.733 6.838 6.718 6.766 99,838 -0.02(-0.32%)
May 26, 2005 6.828 6.842 6.711 6.787 142,785 +0.04(+0.60%)
May 25, 2005 6.923 6.923 6.729 6.747 140,641 -0.10(-1.49%)
May 24, 2005 6.941 6.941 6.766 6.850 190,305 -0.01(-0.21%)
May 23, 2005 6.806 6.915 6.758 6.864 184,436 +0.05(+0.80%)
May 20, 2005 6.882 6.882 6.722 6.809 270,820 -0.02(-0.32%)
May 19, 2005 6.915 6.941 6.762 6.831 117,656 -0.05(-0.80%)
May 18, 2005 6.850 6.915 6.725 6.886 228,190 +0.11(+1.62%)
May 17, 2005 6.758 6.828 6.605 6.776 180,700 -0.05(-0.80%)
May 16, 2005 6.576 6.839 6.510 6.831 215,163 +0.33(+5.00%)
May 13, 2005 6.641 6.641 6.448 6.506 167,663 -0.08(-1.27%)
May 12, 2005 6.725 6.813 6.550 6.590 195,252 -0.07(-0.99%)
May 11, 2005 6.685 6.744 6.576 6.656 254,879 +0.07(+1.00%)
May 10, 2005 6.762 6.828 6.587 6.590 238,525 -0.26(-3.79%)
May 09, 2005 6.740 6.850 6.630 6.850 214,569 +0.16(+2.35%)
May 06, 2005 6.766 6.776 6.590 6.692 272,085 -0.05(-0.70%)
May 05, 2005 6.722 6.755 6.601 6.740 192,170 +0.01(+0.16%)
May 04, 2005 6.576 6.747 6.572 6.729 204,922 +0.19(+2.91%)
May 03, 2005 6.572 6.689 6.506 6.539 219,910 -0.03(-0.50%)
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.