Indicators

Cvb Financial Corp (NQ: CVBF )

16.23 -0.30 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	5.561	5.561	5.398	5.398	1,164,085	-0.12(-2.24%)
Jan 28, 2011	5.613	5.711	5.516	5.522	1,422,910	-0.10(-1.74%)
Jan 27, 2011	5.496	5.653	5.470	5.620	1,220,393	+0.10(+1.89%)
Jan 26, 2011	5.503	5.555	5.392	5.516	1,064,876	+0.04(+0.71%)
Jan 25, 2011	5.490	5.503	5.366	5.477	1,655,115	-0.05(-0.94%)
Jan 24, 2011	5.509	5.548	5.418	5.529	1,130,823	-0.01(-0.12%)
Jan 21, 2011	5.594	5.594	5.405	5.535	1,492,283	-0.05(-0.93%)
Jan 20, 2011	5.509	5.646	5.307	5.587	3,399,534	-0.08(-1.38%)
Jan 19, 2011	5.790	5.796	5.659	5.666	952,210	-0.14(-2.47%)
Jan 18, 2011	5.705	5.835	5.633	5.809	942,335	+0.08(+1.48%)
Jan 14, 2011	5.457	5.790	5.450	5.724	1,662,991	+0.28(+5.15%)
Jan 13, 2011	5.431	5.529	5.411	5.444	766,008	+0.00(+0.00%)
Jan 12, 2011	5.542	5.568	5.418	5.444	687,574	-0.03(-0.60%)
Jan 11, 2011	5.398	5.509	5.379	5.477	1,324,725	+0.10(+1.82%)
Jan 10, 2011	5.281	5.431	5.170	5.379	1,042,792	+0.10(+1.98%)
Jan 07, 2011	5.529	5.594	5.248	5.274	1,253,365	-0.22(-3.92%)
Jan 06, 2011	5.613	5.633	5.483	5.490	809,267	-0.11(-1.98%)
Jan 05, 2011	5.522	5.649	5.496	5.600	688,241	+0.07(+1.30%)
Jan 04, 2011	5.698	5.770	5.470	5.529	1,109,770	-0.16(-2.86%)

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.