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 (%)
Aug 31, 2006 8.499 8.557 8.436 8.528 192,962 +0.09(+1.08%)
Aug 30, 2006 8.402 8.533 8.379 8.436 246,616 +0.05(+0.61%)
Aug 29, 2006 8.345 8.419 8.265 8.385 209,863 +0.01(+0.07%)
Aug 28, 2006 8.277 8.379 8.248 8.379 191,969 +0.14(+1.66%)
Aug 25, 2006 8.191 8.294 8.191 8.242 71,412 +0.01(+0.07%)
Aug 24, 2006 8.219 8.345 8.168 8.237 180,988 +0.02(+0.28%)
Aug 23, 2006 8.328 8.391 8.140 8.214 180,397 -0.09(-1.03%)
Aug 22, 2006 8.197 8.311 8.197 8.299 129,265 +0.03(+0.35%)
Aug 21, 2006 8.237 8.299 8.214 8.271 117,182 -0.06(-0.75%)
Aug 18, 2006 8.356 8.356 8.214 8.334 124,556 +0.01(+0.07%)
Aug 17, 2006 8.459 8.488 8.328 8.328 332,862 -0.13(-1.55%)
Aug 16, 2006 8.499 8.511 8.356 8.459 272,546 +0.00(+0.00%)
Aug 15, 2006 8.368 8.459 8.322 8.459 117,872 +0.26(+3.20%)
Aug 14, 2006 8.294 8.391 8.185 8.197 166,736 -0.02(-0.21%)
Aug 11, 2006 8.174 8.242 8.145 8.214 174,299 +0.00(+0.00%)
Aug 10, 2006 8.048 8.282 8.048 8.214 153,980 +0.16(+1.98%)
Aug 09, 2006 8.282 8.356 8.042 8.054 128,794 -0.14(-1.67%)
Aug 08, 2006 8.374 8.493 8.174 8.191 263,818 -0.14(-1.64%)
Aug 07, 2006 8.345 8.385 8.277 8.328 231,798 -0.08(-0.95%)
Aug 04, 2006 8.482 8.550 8.263 8.408 370,948 +0.02(+0.20%)
Aug 03, 2006 8.157 8.425 8.151 8.391 203,390 +0.15(+1.80%)
Aug 02, 2006 8.237 8.305 8.197 8.242 212,053 +0.07(+0.84%)
Aug 01, 2006 8.419 8.431 8.174 8.174 333,687 -0.33(-3.83%)
Jul 31, 2006 8.568 8.568 8.391 8.499 214,802 -0.10(-1.19%)
Jul 28, 2006 8.448 8.687 8.419 8.602 206,055 +0.22(+2.66%)
Jul 27, 2006 8.516 8.550 8.316 8.379 217,123 -0.09(-1.08%)
Jul 26, 2006 8.299 8.545 8.259 8.471 233,061 +0.13(+1.50%)
Jul 25, 2006 8.414 8.533 8.254 8.345 197,305 -0.04(-0.48%)
Jul 24, 2006 8.248 8.408 8.277 8.385 391,277 +0.14(+1.66%)
Jul 21, 2006 8.288 8.374 8.122 8.248 367,596 -0.09(-1.10%)
Jul 20, 2006 8.705 8.710 8.339 8.339 239,886 -0.33(-3.75%)
Jul 19, 2006 8.419 8.733 8.408 8.665 250,296 +0.28(+3.34%)
Jul 18, 2006 8.277 8.414 8.134 8.385 196,564 +0.18(+2.23%)
Jul 17, 2006 8.128 8.231 8.060 8.202 381,517 +0.12(+1.48%)
Jul 14, 2006 8.111 8.191 8.060 8.082 298,869 -0.02(-0.28%)
Jul 13, 2006 8.316 8.316 8.088 8.105 272,271 -0.18(-2.14%)
Jul 12, 2006 8.453 8.471 8.277 8.282 179,994 -0.21(-2.42%)
Jul 11, 2006 8.396 8.488 8.259 8.488 235,699 +0.08(+0.95%)
Jul 10, 2006 8.419 8.493 8.374 8.408 237,232 +0.04(+0.48%)
Jul 07, 2006 8.562 8.573 8.368 8.368 196,897 -0.24(-2.79%)
Jul 06, 2006 8.699 8.773 8.568 8.608 232,255 -0.07(-0.85%)
Jul 05, 2006 8.739 8.785 8.648 8.682 195,825 -0.15(-1.68%)
Jul 03, 2006 8.927 9.087 8.779 8.830 159,952 -0.11(-1.21%)
Jun 30, 2006 8.790 8.961 8.733 8.939 840,776 +0.17(+1.95%)
Jun 29, 2006 8.448 8.767 8.442 8.767 496,150 +0.39(+4.63%)
Jun 28, 2006 8.345 8.402 8.277 8.379 207,407 +0.06(+0.69%)
Jun 27, 2006 8.562 8.562 8.282 8.322 216,360 -0.24(-2.80%)
Jun 26, 2006 8.505 8.562 8.471 8.562 239,140 +0.07(+0.87%)
Jun 23, 2006 8.630 8.630 8.459 8.488 210,988 -0.20(-2.30%)
Jun 22, 2006 8.796 8.796 8.602 8.687 152,874 -0.13(-1.42%)
Jun 21, 2006 8.693 8.830 8.693 8.813 141,544 +0.13(+1.51%)
Jun 20, 2006 8.739 8.836 8.630 8.682 213,979 -0.08(-0.91%)
Jun 19, 2006 9.007 9.007 8.739 8.762 186,447 -0.23(-2.60%)
Jun 16, 2006 9.167 9.167 8.922 8.996 1,461,097 -0.19(-2.05%)
Jun 15, 2006 9.059 9.218 9.053 9.184 358,123 +0.18(+2.03%)
Jun 14, 2006 8.996 9.047 8.899 9.001 265,482 +0.03(+0.38%)
Jun 13, 2006 8.933 9.144 8.910 8.967 232,961 +0.01(+0.06%)
Jun 12, 2006 9.053 9.104 8.922 8.961 245,323 -0.12(-1.32%)
Jun 09, 2006 9.190 9.207 9.041 9.081 217,015 -0.09(-1.00%)
Jun 08, 2006 9.064 9.218 9.001 9.173 448,825 +0.08(+0.88%)
Jun 07, 2006 9.133 9.230 9.070 9.093 383,378 -0.03(-0.38%)
Jun 06, 2006 9.104 9.156 9.059 9.127 360,079 +0.02(+0.25%)
Jun 05, 2006 9.338 9.361 9.087 9.104 612,886 -0.29(-3.04%)
Jun 02, 2006 9.424 9.492 9.327 9.390 200,934 -0.03(-0.30%)
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.