Indicators

Cvb Financial Corp (NQ: CVBF )

16.20 -0.07 (-0.43%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.64	17.71	17.66	17.64	884,652	+0.14(+0.79%)
Mar 27, 2024	16.79	17.50	16.71	17.50	782,792	+0.91(+5.48%)
Mar 26, 2024	16.97	17.05	16.58	16.59	607,910	-0.26(-1.53%)
Mar 25, 2024	16.94	17.12	16.79	16.84	689,241	+0.04(+0.24%)
Mar 22, 2024	17.14	17.23	16.71	16.80	526,349	-0.32(-1.85%)
Mar 21, 2024	17.10	17.34	17.00	17.12	707,041	+0.15(+0.87%)
Mar 20, 2024	16.20	17.21	16.10	16.97	701,648	+0.65(+4.00%)
Mar 19, 2024	16.31	16.56	16.29	16.32	664,860	-0.09(-0.54%)
Mar 18, 2024	16.56	16.63	16.37	16.41	803,609	-0.13(-0.78%)
Mar 15, 2024	16.46	16.85	16.46	16.54	3,418,561	+0.00(+0.00%)
Mar 14, 2024	16.89	16.95	16.40	16.54	805,649	-0.50(-2.96%)
Mar 13, 2024	17.05	17.37	16.95	17.04	713,962	-0.03(-0.17%)
Mar 12, 2024	17.32	17.48	17.04	17.07	705,650	-0.38(-2.15%)
Mar 11, 2024	17.44	17.66	17.36	17.45	645,887	-0.05(-0.28%)
Mar 08, 2024	18.05	18.05	17.48	17.50	743,156	-0.23(-1.28%)
Mar 07, 2024	17.87	18.11	17.71	17.72	968,206	+0.13(+0.73%)
Mar 06, 2024	17.62	18.09	17.11	17.60	1,562,740	+0.04(+0.23%)
Mar 05, 2024	16.63	17.60	16.61	17.56	1,105,284	+0.80(+4.78%)
Mar 04, 2024	16.77	17.18	16.75	16.76	1,265,092	+0.16(+0.95%)

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.