Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2012 7.550 7.550 7.418 7.502 1,035,185 -0.02(-0.28%)
Oct 26, 2012 7.613 7.522 7.522 7.522 588,915 -0.10(-1.27%)
Oct 25, 2012 7.661 7.696 7.543 7.619 881,997 +0.01(+0.09%)
Oct 24, 2012 7.696 7.710 7.585 7.613 534,059 -0.03(-0.36%)
Oct 23, 2012 7.640 7.682 7.543 7.640 1,088,214 -0.12(-1.52%)
Oct 19, 2012 7.807 7.925 7.703 7.758 1,046,463 -0.09(-1.15%)
Oct 18, 2012 8.056 8.056 7.841 7.848 1,279,491 -0.19(-2.41%)
Oct 17, 2012 8.056 8.105 7.897 8.042 1,832,336 +0.02(+0.26%)
Oct 16, 2012 8.195 8.202 8.001 8.022 1,263,358 -0.13(-1.62%)
Oct 15, 2012 8.188 8.257 8.126 8.153 1,068,361 +0.01(+0.09%)
Oct 12, 2012 8.236 8.292 8.119 8.146 1,036,048 -0.13(-1.59%)
Oct 11, 2012 8.257 8.299 8.188 8.278 583,888 +0.07(+0.84%)
Oct 10, 2012 8.188 8.250 8.139 8.209 553,087 +0.03(+0.42%)
Oct 09, 2012 8.257 8.285 8.167 8.174 361,234 -0.06(-0.67%)
Oct 08, 2012 8.278 8.316 8.216 8.230 582,002 -0.10(-1.25%)
Oct 05, 2012 8.341 8.438 8.285 8.334 444,093 +0.02(+0.25%)
Oct 04, 2012 8.264 8.327 8.181 8.313 511,597 +0.10(+1.18%)
Oct 03, 2012 8.133 8.257 8.119 8.216 467,125 +0.08(+1.02%)
Oct 02, 2012 8.257 8.271 8.105 8.133 977,518 -0.10(-1.26%)
Oct 01, 2012 8.257 8.278 8.160 8.236 553,309 +0.02(+0.21%)
Sep 28, 2012 8.260 8.302 8.178 8.219 585,527 -0.10(-1.16%)
Sep 27, 2012 8.316 8.336 8.260 8.316 618,578 +0.03(+0.33%)
Sep 26, 2012 8.329 8.398 8.123 8.288 561,986 -0.03(-0.33%)
Sep 25, 2012 8.501 8.536 8.316 8.316 696,971 -0.14(-1.71%)
Sep 24, 2012 8.316 8.467 8.316 8.460 820,379 +0.13(+1.57%)
Sep 21, 2012 8.543 8.577 8.316 8.329 4,495,220 -0.10(-1.22%)
Sep 20, 2012 8.474 8.515 8.371 8.433 536,998 -0.08(-0.89%)
Sep 19, 2012 8.577 8.618 8.488 8.508 561,630 -0.04(-0.48%)
Sep 18, 2012 8.563 8.632 8.515 8.550 605,805 +0.00(+0.00%)
Sep 17, 2012 8.701 8.770 8.529 8.550 830,654 -0.22(-2.51%)
Sep 14, 2012 8.715 8.914 8.694 8.770 971,222 +0.10(+1.11%)
Sep 13, 2012 8.556 8.791 8.474 8.674 823,618 +0.12(+1.45%)
Sep 12, 2012 8.536 8.584 8.433 8.550 399,173 +0.05(+0.57%)
Sep 11, 2012 8.433 8.563 8.412 8.501 312,320 +0.06(+0.65%)
Sep 10, 2012 8.495 8.515 8.439 8.446 436,710 -0.08(-0.97%)
Sep 07, 2012 8.467 8.577 8.453 8.529 523,190 +0.12(+1.47%)
Sep 06, 2012 8.281 8.467 8.274 8.405 662,404 +0.16(+1.92%)
Sep 05, 2012 8.322 8.322 8.164 8.247 939,227 -0.04(-0.50%)
Sep 04, 2012 8.212 8.302 8.150 8.288 700,037 +0.06(+0.75%)
Aug 31, 2012 8.302 8.302 8.130 8.226 1,221,170 -0.01(-0.08%)
Aug 30, 2012 8.240 8.343 8.212 8.233 420,074 -0.04(-0.50%)
Aug 29, 2012 8.288 8.322 8.254 8.274 629,430 +0.06(+0.75%)
Aug 27, 2012 8.205 8.274 8.168 8.212 195,649 +0.03(+0.42%)
Aug 24, 2012 8.123 8.240 8.123 8.178 205,231 +0.04(+0.51%)
Aug 23, 2012 8.260 8.267 8.123 8.137 365,331 -0.12(-1.50%)
Aug 22, 2012 8.329 8.384 8.226 8.260 295,399 -0.09(-1.07%)
Aug 21, 2012 8.405 8.522 8.309 8.350 461,401 -0.01(-0.08%)
Aug 20, 2012 8.322 8.398 8.281 8.357 377,985 +0.03(+0.33%)
Aug 17, 2012 8.219 8.336 8.212 8.329 476,578 +0.08(+1.00%)
Aug 16, 2012 8.226 8.260 8.164 8.247 360,451 +0.01(+0.17%)
Aug 15, 2012 8.157 8.247 8.157 8.233 307,369 +0.03(+0.42%)
Aug 14, 2012 8.123 8.240 8.054 8.199 846,083 +0.09(+1.10%)
Aug 13, 2012 8.095 8.116 8.013 8.109 253,076 +0.01(+0.17%)
Aug 10, 2012 8.109 8.109 8.040 8.095 341,990 -0.03(-0.34%)
Aug 09, 2012 8.171 8.205 8.111 8.123 458,022 -0.08(-0.92%)
Aug 08, 2012 8.109 8.260 8.109 8.199 508,929 +0.02(+0.25%)
Aug 07, 2012 8.150 8.254 8.130 8.178 606,504 +0.08(+1.02%)
Aug 06, 2012 8.102 8.260 8.068 8.095 1,156,299 +0.01(+0.17%)
Aug 03, 2012 7.958 8.116 7.958 8.082 787,490 +0.19(+2.35%)
Aug 02, 2012 7.944 8.006 7.813 7.896 709,605 -0.09(-1.12%)
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.