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 (%)
Aug 30, 2013 9.159 9.166 9.002 9.052 0 -0.12(-1.32%)
Aug 29, 2013 9.109 9.230 9.059 9.173 267,328 +0.06(+0.70%)
Aug 28, 2013 9.080 9.194 9.052 9.109 0 +0.01(+0.16%)
Aug 27, 2013 9.308 9.372 9.059 9.095 782,173 -0.32(-3.40%)
Aug 26, 2013 9.613 9.617 9.386 9.414 0 -0.05(-0.53%)
Aug 23, 2013 9.514 9.535 9.414 9.464 0 -0.06(-0.60%)
Aug 22, 2013 9.407 9.571 9.400 9.521 227,594 +0.14(+1.52%)
Aug 21, 2013 9.457 9.492 9.336 9.379 0 -0.11(-1.12%)
Aug 20, 2013 9.308 9.514 9.308 9.485 530,112 +0.19(+2.06%)
Aug 19, 2013 9.407 9.499 9.258 9.294 441,574 -0.11(-1.13%)
Aug 16, 2013 9.322 9.478 9.322 9.400 0 +0.05(+0.49%)
Aug 15, 2013 9.450 9.471 9.322 9.354 504,116 -0.17(-1.83%)
Aug 14, 2013 9.457 9.535 9.428 9.528 921,222 +0.05(+0.52%)
Aug 13, 2013 9.428 9.535 9.315 9.478 461,050 +0.07(+0.76%)
Aug 12, 2013 9.272 9.421 9.272 9.407 666,047 +0.08(+0.84%)
Aug 09, 2013 9.301 9.393 9.272 9.329 720,333 -0.01(-0.08%)
Aug 08, 2013 9.514 9.585 9.322 9.336 649,070 -0.11(-1.13%)
Aug 07, 2013 9.514 9.521 9.365 9.443 389,895 -0.08(-0.82%)
Aug 06, 2013 9.635 9.663 9.492 9.521 566,552 -0.13(-1.40%)
Aug 05, 2013 9.635 9.727 9.521 9.656 1,763,920 +0.04(+0.37%)
Aug 02, 2013 9.613 9.691 9.563 9.620 1,163,545 -0.01(-0.07%)
Aug 01, 2013 9.407 9.638 9.279 9.627 1,573,048 +0.33(+3.51%)
Jul 31, 2013 9.322 9.414 9.301 9.301 0 +0.02(+0.23%)
Jul 30, 2013 9.365 9.407 9.230 9.279 0 -0.03(-0.31%)
Jul 29, 2013 9.443 9.443 9.237 9.308 0 -0.12(-1.28%)
Jul 26, 2013 9.436 9.514 9.365 9.428 0 -0.11(-1.19%)
Jul 25, 2013 9.635 9.713 9.500 9.542 0 -0.13(-1.39%)
Jul 24, 2013 9.592 9.777 9.535 9.677 0 +0.14(+1.49%)
Jul 23, 2013 9.428 9.563 9.368 9.535 0 +0.09(+0.98%)
Jul 22, 2013 9.514 9.556 9.350 9.443 0 -0.13(-1.41%)
Jul 19, 2013 9.386 9.578 9.386 9.578 0 +0.06(+0.67%)
Jul 18, 2013 9.052 9.535 9.002 9.514 0 +0.52(+5.77%)
Jul 17, 2013 8.952 9.045 8.853 8.995 1,068,777 +0.06(+0.72%)
Jul 16, 2013 9.002 9.016 8.842 8.931 0 -0.06(-0.63%)
Jul 15, 2013 8.889 9.045 8.853 8.988 0 +0.13(+1.52%)
Jul 12, 2013 8.810 8.867 8.782 8.853 0 +0.06(+0.65%)
Jul 11, 2013 8.931 8.945 8.768 8.796 0 -0.06(-0.72%)
Jul 10, 2013 8.874 8.881 8.725 8.860 0 +0.01(+0.16%)
Jul 09, 2013 8.832 8.867 8.675 8.846 0 +0.09(+0.97%)
Jul 08, 2013 8.846 8.860 8.761 8.761 796,348 -0.04(-0.48%)
Jul 05, 2013 8.668 8.803 8.597 8.803 0 +0.23(+2.65%)
Jul 03, 2013 8.519 8.576 8.484 8.576 0 +0.03(+0.33%)
Jul 02, 2013 8.519 8.604 8.462 8.547 0 +0.01(+0.08%)
Jul 01, 2013 8.313 8.633 8.277 8.540 0 +0.26(+3.09%)
Jun 28, 2013 8.313 8.334 8.256 8.285 969,621 -0.08(-1.01%)
Jun 27, 2013 8.320 8.447 8.223 8.369 0 +0.12(+1.45%)
Jun 26, 2013 8.341 8.390 8.207 8.249 0 +0.00(+0.00%)
Jun 25, 2013 8.080 8.278 7.999 8.249 0 +0.22(+2.72%)
Jun 24, 2013 7.996 8.101 7.911 8.031 0 -0.03(-0.35%)
Jun 21, 2013 8.010 8.066 7.946 8.059 1,521,810 +0.09(+1.15%)
Jun 20, 2013 7.841 8.049 7.827 7.968 0 +0.03(+0.35%)
Jun 19, 2013 7.996 8.066 7.904 7.939 0 -0.04(-0.53%)
Jun 18, 2013 7.855 7.989 7.770 7.982 0 +0.15(+1.89%)
Jun 17, 2013 7.855 7.890 7.777 7.834 0 +0.05(+0.63%)
Jun 14, 2013 7.749 7.798 7.693 7.784 0 +0.04(+0.45%)
Jun 13, 2013 7.749 7.784 7.728 7.749 1,213,428 -0.02(-0.27%)
Jun 12, 2013 8.003 8.003 7.770 7.770 1,563,956 -0.16(-2.04%)
Jun 11, 2013 8.052 8.059 7.763 7.932 958,358 -0.20(-2.51%)
Jun 10, 2013 8.101 8.151 8.038 8.137 0 +0.05(+0.61%)
Jun 07, 2013 8.101 8.116 8.010 8.087 0 +0.06(+0.70%)
Jun 06, 2013 7.932 8.052 7.876 8.031 521,496 +0.08(+0.97%)
Jun 05, 2013 8.010 8.080 7.925 7.953 0 -0.07(-0.88%)
Jun 04, 2013 8.108 8.154 7.975 8.024 0 -0.06(-0.70%)
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.