Indicators

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.191	7.218	7.103	7.144	419,806	+0.03(+0.38%)
Jan 30, 2012	7.042	7.164	7.035	7.116	626,099	-0.01(-0.19%)
Jan 27, 2012	7.069	7.239	7.042	7.130	675,406	+0.02(+0.29%)
Jan 26, 2012	7.429	7.429	7.028	7.110	1,284,754	-0.30(-4.03%)
Jan 25, 2012	7.388	7.456	7.293	7.408	780,312	+0.03(+0.37%)
Jan 24, 2012	7.374	7.415	7.259	7.381	1,271,443	-0.04(-0.55%)
Jan 23, 2012	7.429	7.530	7.320	7.422	1,166,961	-0.02(-0.27%)
Jan 20, 2012	7.211	7.449	7.171	7.442	1,310,912	+0.21(+2.91%)
Jan 19, 2012	7.408	7.500	6.886	7.232	3,813,471	-0.37(-4.91%)
Jan 18, 2012	7.408	7.612	7.313	7.605	1,846,158	+0.22(+3.03%)
Jan 17, 2012	7.272	7.415	7.259	7.381	1,776,220	+0.17(+2.35%)
Jan 13, 2012	7.083	7.252	7.076	7.211	1,278,455	+0.00(+0.00%)
Jan 12, 2012	7.178	7.232	7.049	7.211	544,627	+0.03(+0.47%)
Jan 11, 2012	7.130	7.211	7.062	7.178	475,477	-0.01(-0.19%)
Jan 10, 2012	7.239	7.367	7.157	7.191	1,868,341	+0.08(+1.15%)
Jan 09, 2012	6.960	7.123	6.927	7.110	1,060,966	+0.15(+2.14%)
Jan 06, 2012	7.021	7.042	6.886	6.960	582,106	-0.05(-0.68%)
Jan 05, 2012	6.933	7.089	6.852	7.008	1,034,994	+0.05(+0.68%)

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.