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 -0.31 (-1.82%)
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 (%)
Sep 30, 2003 4.125 4.176 4.006 4.040 163,213 -0.11(-2.71%)
Sep 29, 2003 4.087 4.174 3.998 4.153 228,176 +0.11(+2.84%)
Sep 26, 2003 4.091 4.189 4.030 4.038 150,226 +0.00(+0.00%)
Sep 25, 2003 4.236 4.236 4.038 4.038 170,741 -0.15(-3.65%)
Sep 24, 2003 4.308 4.308 4.189 4.191 236,457 -0.11(-2.62%)
Sep 23, 2003 4.278 4.306 4.221 4.304 128,437 +0.09(+2.01%)
Sep 22, 2003 4.232 4.289 4.176 4.219 227,101 -0.02(-0.55%)
Sep 19, 2003 4.181 4.289 4.181 4.242 86,420 +0.01(+0.30%)
Sep 18, 2003 4.268 4.268 4.202 4.230 108,043 +0.04(+0.96%)
Sep 17, 2003 4.183 4.253 4.176 4.189 57,410 -0.07(-1.55%)
Sep 16, 2003 4.219 4.270 4.162 4.255 98,407 +0.10(+2.51%)
Sep 15, 2003 4.125 4.261 4.125 4.151 71,966 -0.03(-0.61%)
Sep 12, 2003 4.145 4.261 4.096 4.176 69,858 +0.02(+0.56%)
Sep 11, 2003 4.060 4.208 4.060 4.153 79,494 +0.10(+2.57%)
Sep 10, 2003 4.230 4.278 4.045 4.049 174,948 -0.23(-5.41%)
Sep 09, 2003 4.229 4.304 4.191 4.281 109,606 +0.03(+0.70%)
Sep 08, 2003 3.989 4.266 3.985 4.251 202,349 +0.21(+5.26%)
Sep 05, 2003 4.083 4.112 4.038 4.038 287,020 -0.04(-0.99%)
Sep 04, 2003 4.081 4.147 4.057 4.079 99,368 -0.02(-0.57%)
Sep 03, 2003 4.145 4.145 4.081 4.102 108,401 -0.03(-0.72%)
Sep 02, 2003 4.089 4.166 4.089 4.132 132,490 +0.01(+0.21%)
Aug 29, 2003 4.155 4.208 4.083 4.123 93,044 -0.04(-1.02%)
Aug 28, 2003 4.244 4.244 4.145 4.166 69,557 -0.04(-1.01%)
Aug 27, 2003 4.185 4.238 4.149 4.208 137,308 -0.02(-0.50%)
Aug 26, 2003 4.113 4.293 4.009 4.230 101,475 +0.07(+1.79%)
Aug 25, 2003 4.145 4.223 4.017 4.155 176,754 -0.01(-0.26%)
Aug 22, 2003 4.357 4.357 4.166 4.166 138,513 -0.15(-3.40%)
Aug 21, 2003 4.357 4.357 4.272 4.312 113,520 +0.01(+0.20%)
Aug 20, 2003 4.272 4.323 4.251 4.304 53,598 -0.01(-0.34%)
Aug 19, 2003 4.361 4.361 4.208 4.319 280,037 -0.01(-0.15%)
Aug 18, 2003 4.319 4.338 4.278 4.325 325,505 +0.05(+1.24%)
Aug 15, 2003 4.319 4.357 4.272 4.272 71,063 -0.05(-1.18%)
Aug 14, 2003 4.427 4.427 4.274 4.323 106,594 -0.05(-1.21%)
Aug 13, 2003 4.259 4.463 4.259 4.376 94,550 +0.03(+0.68%)
Aug 12, 2003 4.257 4.346 4.251 4.346 69,858 +0.11(+2.61%)
Aug 11, 2003 4.230 4.270 4.162 4.236 90,033 +0.06(+1.48%)
Aug 08, 2003 4.151 4.242 4.062 4.174 148,450 +0.04(+0.92%)
Aug 07, 2003 3.813 4.162 3.775 4.136 635,655 +0.23(+5.99%)
Aug 06, 2003 4.009 4.108 3.902 3.902 135,200 -0.10(-2.60%)
Aug 05, 2003 3.996 4.204 3.951 4.006 179,766 -0.04(-1.00%)
Aug 04, 2003 4.176 4.176 3.930 4.047 170,130 -0.02(-0.57%)
Aug 01, 2003 4.130 4.193 4.023 4.070 131,997 -0.12(-2.84%)
Jul 31, 2003 4.164 4.291 4.130 4.189 119,542 -0.00(-0.10%)
Jul 30, 2003 4.208 4.306 4.149 4.193 94,249 -0.03(-0.65%)
Jul 29, 2003 4.130 4.272 4.125 4.221 205,661 -0.06(-1.49%)
Jul 28, 2003 4.342 4.353 4.215 4.285 195,424 +0.03(+0.80%)
Jul 25, 2003 4.357 4.378 4.232 4.251 51,791 -0.04(-0.99%)
Jul 24, 2003 4.166 4.412 4.166 4.293 145,739 +0.09(+2.07%)
Jul 23, 2003 4.166 4.264 4.149 4.206 108,100 -0.10(-2.27%)
Jul 22, 2003 4.240 4.321 4.168 4.304 76,182 +0.07(+1.71%)
Jul 21, 2003 4.293 4.306 4.145 4.232 115,929 -0.08(-1.78%)
Jul 18, 2003 4.455 4.455 4.255 4.308 105,089 +0.01(+0.35%)
Jul 17, 2003 4.614 4.614 4.293 4.293 641,376 -0.29(-6.35%)
Jul 16, 2003 4.485 4.589 4.485 4.585 115,628 +0.03(+0.56%)
Jul 15, 2003 4.570 4.580 4.517 4.559 99,067 +0.04(+0.89%)
Jul 14, 2003 4.551 4.570 4.470 4.519 127,673 +0.02(+0.38%)
Jul 11, 2003 4.459 4.504 4.459 4.502 111,111 +0.17(+3.82%)
Jul 10, 2003 4.312 4.442 4.312 4.336 200,241 -0.10(-2.21%)
Jul 09, 2003 4.459 4.472 4.293 4.434 308,944 +0.01(+0.29%)
Jul 08, 2003 4.429 4.455 4.389 4.421 194,520 +0.04(+1.02%)
Jul 07, 2003 4.259 4.423 4.238 4.376 113,520 +0.14(+3.42%)
Jul 03, 2003 4.251 4.336 4.134 4.232 71,364 -0.04(-0.99%)
Jul 02, 2003 4.147 4.274 3.981 4.274 156,447 +0.17(+4.25%)
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.