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 (%)
Aug 31, 2010 4.272 4.393 4.253 4.348 1,703,211 +0.06(+1.41%)
Aug 30, 2010 4.361 4.412 4.221 4.288 1,905,788 -0.11(-2.40%)
Aug 27, 2010 4.387 4.419 4.253 4.393 2,650,271 +0.04(+1.03%)
Aug 26, 2010 4.597 4.617 4.297 4.348 6,884,803 -0.24(-5.29%)
Aug 25, 2010 4.610 4.636 4.508 4.591 2,462,369 -0.06(-1.37%)
Aug 24, 2010 4.725 4.757 4.610 4.655 2,415,352 -0.10(-2.02%)
Aug 23, 2010 4.853 4.878 4.744 4.751 1,423,264 -0.08(-1.59%)
Aug 20, 2010 4.872 4.955 4.751 4.827 1,867,100 -0.06(-1.31%)
Aug 19, 2010 4.949 4.974 4.725 4.891 2,923,987 -0.09(-1.79%)
Aug 18, 2010 5.025 5.083 4.961 4.980 1,526,310 -0.04(-0.89%)
Aug 17, 2010 5.274 5.274 5.019 5.025 2,722,627 -0.17(-3.20%)
Aug 16, 2010 5.172 5.408 5.146 5.191 2,850,142 +0.04(+0.87%)
Aug 13, 2010 4.789 5.242 4.738 5.146 5,793,166 +0.37(+7.75%)
Aug 12, 2010 5.121 5.249 4.744 4.776 5,399,419 -0.31(-6.15%)
Aug 11, 2010 5.146 5.338 5.076 5.089 7,206,541 -0.02(-0.38%)
Aug 10, 2010 5.332 5.332 4.949 5.108 20,759,490 -1.47(-22.33%)
Aug 09, 2010 6.475 6.583 6.404 6.577 413,965 +0.15(+2.28%)
Aug 06, 2010 6.500 6.564 6.347 6.430 866,707 -0.15(-2.33%)
Aug 05, 2010 6.570 6.647 6.545 6.583 670,623 -0.05(-0.77%)
Aug 04, 2010 6.577 6.660 6.545 6.634 792,442 +0.08(+1.27%)
Aug 03, 2010 6.564 6.714 6.532 6.551 867,083 -0.06(-0.87%)
Aug 02, 2010 6.590 6.704 6.500 6.609 774,115 +0.11(+1.67%)
Jul 30, 2010 6.436 6.609 6.388 6.500 915,362 +0.00(+0.00%)
Jul 29, 2010 6.717 6.717 6.494 6.500 1,071,735 -0.12(-1.83%)
Jul 28, 2010 6.800 6.877 6.602 6.621 612,543 -0.17(-2.45%)
Jul 27, 2010 6.922 6.966 6.692 6.787 1,566,022 -0.13(-1.85%)
Jul 26, 2010 6.858 7.017 6.692 6.915 1,153,720 +0.08(+1.12%)
Jul 23, 2010 6.685 6.858 6.551 6.839 949,833 +0.13(+2.00%)
Jul 22, 2010 6.309 6.787 6.277 6.704 2,757,863 +0.51(+8.25%)
Jul 21, 2010 6.392 6.449 6.130 6.194 1,383,660 -0.15(-2.41%)
Jul 20, 2010 6.168 6.347 6.066 6.347 956,877 +0.08(+1.33%)
Jul 19, 2010 6.334 6.398 6.155 6.264 682,486 -0.07(-1.11%)
Jul 16, 2010 6.468 6.513 6.270 6.334 1,172,258 -0.21(-3.22%)
Jul 15, 2010 6.704 6.704 6.436 6.545 866,191 -0.15(-2.29%)
Jul 14, 2010 6.813 6.813 6.596 6.698 1,273,228 -0.17(-2.42%)
Jul 13, 2010 6.685 6.870 6.641 6.864 1,540,504 +0.26(+3.86%)
Jul 12, 2010 6.609 6.653 6.513 6.609 831,761 -0.04(-0.58%)
Jul 09, 2010 6.392 6.704 6.366 6.647 1,459,648 +0.26(+4.10%)
Jul 08, 2010 6.264 6.385 6.264 6.385 1,042,589 +0.19(+2.99%)
Jul 07, 2010 5.983 6.219 5.951 6.200 980,820 +0.26(+4.30%)
Jul 06, 2010 6.136 6.206 5.894 5.945 1,166,889 -0.10(-1.59%)
Jul 02, 2010 6.155 6.181 5.964 6.040 677,645 -0.03(-0.53%)
Jul 01, 2010 6.072 6.187 5.855 6.072 1,646,192 +0.01(+0.11%)
Jun 30, 2010 6.130 6.251 6.047 6.066 860,596 -0.05(-0.84%)
Jun 29, 2010 6.206 6.264 6.072 6.117 1,728,192 -0.23(-3.67%)
Jun 25, 2010 6.160 6.356 6.103 6.350 2,113,894 +0.23(+3.72%)
Jun 24, 2010 6.255 6.306 6.116 6.122 1,243,144 -0.08(-1.23%)
Jun 23, 2010 6.331 6.356 6.147 6.198 1,072,379 -0.13(-2.00%)
Jun 22, 2010 6.521 6.584 6.318 6.325 1,010,365 -0.15(-2.25%)
Jun 21, 2010 6.591 6.641 6.420 6.470 1,031,510 -0.04(-0.68%)
Jun 18, 2010 6.553 6.584 6.375 6.515 1,232,489 +0.01(+0.10%)
Jun 17, 2010 6.496 6.553 6.394 6.508 841,251 +0.04(+0.59%)
Jun 16, 2010 6.249 6.559 6.141 6.470 2,104,937 +0.22(+3.55%)
Jun 15, 2010 6.090 6.287 6.027 6.249 1,581,393 +0.15(+2.49%)
Jun 14, 2010 6.261 6.274 6.078 6.097 815,272 -0.11(-1.73%)
Jun 11, 2010 5.970 6.204 5.939 6.204 1,466,231 +0.15(+2.51%)
Jun 10, 2010 5.907 6.065 5.837 6.053 1,379,144 +0.24(+4.14%)
Jun 09, 2010 5.844 5.894 5.704 5.812 1,358,549 +0.02(+0.33%)
Jun 08, 2010 5.863 5.901 5.698 5.793 1,607,480 -0.05(-0.87%)
Jun 07, 2010 5.970 5.970 5.780 5.844 1,601,159 -0.08(-1.39%)
Jun 04, 2010 6.015 6.084 5.774 5.926 2,292,364 -0.24(-3.90%)
Jun 03, 2010 6.204 6.236 6.072 6.166 865,024 +0.01(+0.10%)
Jun 02, 2010 6.192 6.192 6.065 6.160 2,336,268 +0.04(+0.72%)
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.