Indicators

Cvb Financial Corp (NQ: CVBF )

16.54 UNCHANGED

Streaming Delayed 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, 2017	17.50	17.63	17.37	17.59	498,953	+0.01(+0.04%)
Jan 30, 2017	17.72	17.72	17.33	17.59	622,516	-0.27(-1.49%)
Jan 27, 2017	18.18	18.18	17.83	17.85	482,168	-0.38(-2.10%)
Jan 26, 2017	18.37	18.38	18.02	18.23	935,713	-0.10(-0.55%)
Jan 25, 2017	18.27	18.54	18.24	18.34	985,056	+0.23(+1.29%)
Jan 24, 2017	17.74	18.18	17.71	18.10	607,740	+0.41(+2.34%)
Jan 23, 2017	17.72	17.82	17.48	17.69	555,005	-0.10(-0.57%)
Jan 20, 2017	17.51	17.84	17.51	17.79	717,791	+0.31(+1.79%)
Jan 19, 2017	17.58	17.92	17.24	17.48	605,226	+0.14(+0.81%)
Jan 18, 2017	17.37	17.37	17.07	17.34	396,326	+0.14(+0.82%)
Jan 17, 2017	17.56	17.56	17.16	17.20	360,228	-0.56(-3.16%)
Jan 13, 2017		17.76	17.76	17.76	0	+0.19(+1.07%)
Jan 12, 2017	17.84	17.84	17.40	17.57	369,324	-0.42(-2.34%)
Jan 11, 2017	17.77	17.99	17.59	17.99	376,849	+0.19(+1.05%)
Jan 10, 2017	17.55	17.84	17.43	17.81	392,900	+0.26(+1.47%)
Jan 09, 2017	17.66	17.79	17.44	17.55	371,618	-0.27(-1.49%)
Jan 06, 2017	17.95	18.03	17.80	17.81	310,541	+0.02(+0.09%)
Jan 05, 2017	18.20	18.20	17.69	17.80	433,429	-0.47(-2.56%)
Jan 04, 2017	17.98	18.30	17.95	18.27	628,167	+0.37(+2.09%)

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.