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 UNCHANGED
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 (%)
Aug 31, 2005 6.912 7.233 6.912 7.233 203,808 +0.27(+3.88%)
Aug 30, 2005 7.050 7.134 6.890 6.963 115,135 -0.13(-1.80%)
Aug 29, 2005 6.879 7.091 6.828 7.091 93,426 +0.22(+3.13%)
Aug 26, 2005 7.156 7.178 6.875 6.875 164,961 -0.28(-3.98%)
Aug 25, 2005 7.156 7.189 7.087 7.160 101,190 +0.01(+0.10%)
Aug 24, 2005 7.105 7.335 7.098 7.153 120,231 +0.03(+0.41%)
Aug 23, 2005 7.200 7.288 7.105 7.124 148,407 -0.14(-1.86%)
Aug 22, 2005 7.193 7.259 7.094 7.259 71,685 +0.14(+1.90%)
Aug 19, 2005 7.120 7.182 7.094 7.124 104,538 -0.03(-0.46%)
Aug 18, 2005 7.270 7.273 7.127 7.156 151,650 -0.13(-1.80%)
Aug 17, 2005 7.346 7.365 7.248 7.288 131,678 -0.03(-0.40%)
Aug 16, 2005 7.482 7.482 7.310 7.317 159,917 -0.22(-2.86%)
Aug 15, 2005 7.390 7.533 7.361 7.533 188,233 +0.10(+1.38%)
Aug 12, 2005 7.569 7.624 7.368 7.430 181,661 -0.21(-2.77%)
Aug 11, 2005 7.416 7.650 7.408 7.642 94,315 +0.19(+2.50%)
Aug 10, 2005 7.613 7.671 7.379 7.456 121,893 -0.08(-1.11%)
Aug 09, 2005 7.580 7.580 7.456 7.540 95,080 +0.05(+0.63%)
Aug 08, 2005 7.478 7.602 7.452 7.492 125,640 +0.00(+0.00%)
Aug 05, 2005 7.650 7.682 7.485 7.492 145,293 -0.16(-2.05%)
Aug 04, 2005 7.825 7.894 7.646 7.650 104,689 -0.22(-2.74%)
Aug 03, 2005 8.000 8.011 7.865 7.865 155,535 -0.14(-1.69%)
Aug 02, 2005 7.883 8.015 7.850 8.000 137,529 +0.11(+1.34%)
Aug 01, 2005 7.872 8.000 7.840 7.894 158,005 +0.04(+0.56%)
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%)
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.