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 29, 2016	11.42	11.65	11.31	11.64	1,331,822	+0.23(+2.00%)
Jan 28, 2016	11.37	11.53	11.11	11.41	644,359	+0.21(+1.83%)
Jan 27, 2016	11.21	11.48	11.07	11.21	1,313,332	+0.00(+0.00%)
Jan 26, 2016	10.89	11.27	10.89	11.21	1,679,921	+0.41(+3.80%)
Jan 25, 2016	10.87	10.90	10.68	10.80	1,520,871	-0.20(-1.80%)
Jan 22, 2016	11.18	11.26	10.77	10.99	1,862,425	+0.00(+0.00%)
Jan 21, 2016	11.37	11.56	10.93	10.99	1,505,810	-0.11(-1.03%)
Jan 20, 2016	10.91	11.24	10.75	11.11	999,166	-0.08(-0.68%)
Jan 19, 2016	11.44	11.44	11.08	11.18	1,112,616	-0.09(-0.81%)
Jan 15, 2016	11.05	11.27	11.27	11.27	1,405,157	-0.14(-1.20%)
Jan 14, 2016	11.35	11.65	11.19	11.41	872,931	+0.18(+1.63%)
Jan 13, 2016	11.74	11.83	11.17	11.23	1,079,721	-0.48(-4.09%)
Jan 12, 2016	11.69	11.81	11.22	11.71	922,597	-0.02(-0.19%)
Jan 11, 2016	11.78	11.86	11.57	11.73	787,189	-0.02(-0.13%)
Jan 08, 2016	12.08	12.16	11.72	11.75	950,636	-0.21(-1.78%)
Jan 07, 2016	12.28	12.32	11.96	11.96	1,082,094	-0.46(-3.67%)
Jan 06, 2016	12.35	12.48	12.30	12.42	615,071	-0.15(-1.21%)
Jan 05, 2016	12.51	12.62	12.46	12.57	693,660	+0.06(+0.49%)

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.