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

Cvb Financial Corp (NQ: CVBF )

16.75 -0.31 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2006 9.698 9.772 9.624 9.761 264,424 +0.07(+0.77%)
Mar 30, 2006 9.778 9.778 9.606 9.686 108,307 -0.07(-0.70%)
Mar 29, 2006 9.464 9.761 9.390 9.755 201,598 +0.34(+3.64%)
Mar 28, 2006 9.475 9.509 9.355 9.412 123,708 -0.07(-0.72%)
Mar 27, 2006 9.669 9.669 9.395 9.481 172,212 -0.21(-2.18%)
Mar 24, 2006 9.601 9.692 9.515 9.692 94,876 +0.09(+0.95%)
Mar 23, 2006 9.646 9.646 9.475 9.601 76,735 -0.03(-0.36%)
Mar 22, 2006 9.418 9.646 9.418 9.635 136,126 +0.21(+2.24%)
Mar 21, 2006 9.646 9.738 9.401 9.424 204,169 -0.26(-2.65%)
Mar 20, 2006 9.681 9.698 9.561 9.681 150,714 +0.02(+0.24%)
Mar 17, 2006 9.629 9.778 9.509 9.658 820,199 +0.07(+0.77%)
Mar 16, 2006 9.646 9.732 9.538 9.584 274,641 -0.12(-1.24%)
Mar 15, 2006 9.572 9.721 9.435 9.704 366,254 +0.16(+1.67%)
Mar 14, 2006 9.401 9.561 9.367 9.544 232,134 +0.14(+1.52%)
Mar 13, 2006 9.515 9.641 9.384 9.401 274,613 -0.09(-0.96%)
Mar 10, 2006 9.355 9.498 9.321 9.492 104,041 +0.15(+1.59%)
Mar 09, 2006 9.378 9.418 9.327 9.344 176,853 -0.03(-0.37%)
Mar 08, 2006 9.418 9.487 9.344 9.378 174,001 -0.02(-0.24%)
Mar 07, 2006 9.469 9.509 9.361 9.401 163,277 -0.10(-1.02%)
Mar 06, 2006 9.595 9.595 9.418 9.498 171,841 -0.07(-0.72%)
Mar 03, 2006 9.509 9.686 9.424 9.567 188,472 +0.01(+0.12%)
Mar 02, 2006 9.766 9.766 9.424 9.555 191,794 -0.23(-2.33%)
Mar 01, 2006 9.561 9.795 9.492 9.783 339,244 +0.25(+2.57%)
Feb 28, 2006 9.698 9.664 9.475 9.538 170,320 -0.16(-1.65%)
Feb 27, 2006 9.606 9.726 9.589 9.698 144,715 +0.10(+1.01%)
Feb 24, 2006 9.424 9.618 9.395 9.601 526,386 +0.02(+0.24%)
Feb 23, 2006 9.641 9.704 9.521 9.578 146,629 -0.07(-0.71%)
Feb 22, 2006 9.509 9.698 9.492 9.646 191,315 +0.13(+1.38%)
Feb 21, 2006 9.652 9.698 9.475 9.515 136,790 -0.14(-1.42%)
Feb 17, 2006 9.835 9.835 9.646 9.652 139,081 -0.14(-1.40%)
Feb 16, 2006 9.806 9.875 9.732 9.789 240,191 +0.04(+0.41%)
Feb 15, 2006 9.818 9.840 9.692 9.749 184,013 -0.05(-0.47%)
Feb 14, 2006 9.412 9.806 9.395 9.795 351,144 +0.42(+4.51%)
Feb 13, 2006 9.361 9.441 9.304 9.372 214,779 -0.03(-0.36%)
Feb 10, 2006 9.350 9.469 9.258 9.407 216,430 +0.09(+0.98%)
Feb 09, 2006 9.430 9.464 9.310 9.315 238,651 -0.05(-0.49%)
Feb 08, 2006 9.344 9.418 9.298 9.361 325,917 +0.06(+0.68%)
Feb 07, 2006 9.464 9.572 9.281 9.298 306,434 -0.14(-1.45%)
Feb 06, 2006 9.595 9.595 9.372 9.435 168,186 -0.11(-1.20%)
Feb 03, 2006 9.492 9.618 9.367 9.549 135,663 +0.11(+1.21%)
Feb 02, 2006 9.567 9.567 9.304 9.435 232,602 -0.10(-1.08%)
Feb 01, 2006 9.441 9.584 9.361 9.538 201,708 +0.15(+1.58%)
Jan 31, 2006 9.435 9.435 9.207 9.390 341,921 +0.02(+0.24%)
Jan 30, 2006 9.704 9.704 9.361 9.367 327,689 -0.29(-3.01%)
Jan 27, 2006 9.743 9.806 9.498 9.658 258,722 +2.02(+26.37%)
Jan 26, 2006 7.671 7.671 7.573 7.642 200,258 +0.04(+0.53%)
Jan 25, 2006 7.671 7.671 7.496 7.602 163,592 -0.04(-0.57%)
Jan 24, 2006 7.591 7.704 7.547 7.646 193,197 +0.06(+0.77%)
Jan 23, 2006 7.609 7.661 7.558 7.587 160,719 +0.05(+0.68%)
Jan 20, 2006 7.595 7.595 7.478 7.536 219,045 +0.03(+0.44%)
Jan 19, 2006 7.547 7.617 7.489 7.503 246,345 +0.01(+0.15%)
Jan 18, 2006 7.430 7.613 7.430 7.492 143,585 +0.01(+0.10%)
Jan 17, 2006 7.507 7.511 7.419 7.485 143,911 -0.02(-0.29%)
Jan 13, 2006 7.525 7.540 7.489 7.507 70,866 +0.00(+0.00%)
Jan 12, 2006 7.514 7.551 7.423 7.507 174,537 -0.05(-0.63%)
Jan 11, 2006 7.653 7.653 7.441 7.555 256,314 -0.11(-1.38%)
Jan 10, 2006 7.598 7.664 7.562 7.661 127,379 +0.05(+0.72%)
Jan 09, 2006 7.609 7.646 7.551 7.606 145,906 +0.05(+0.63%)
Jan 06, 2006 7.580 7.620 7.430 7.558 227,417 +0.02(+0.29%)
Jan 05, 2006 7.536 7.591 7.489 7.536 145,709 +0.00(+0.05%)
Jan 04, 2006 7.544 7.617 7.496 7.533 228,070 -0.01(-0.15%)
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.