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

Cvb Financial Corp (NQ: CVBF )

17.41 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 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 (%)
Jan 30, 2009 5.732 5.990 5.613 5.645 767,325 -0.17(-2.92%)
Jan 29, 2009 6.090 6.159 5.802 5.814 407,555 -0.35(-5.61%)
Jan 28, 2009 5.814 6.266 5.802 6.159 1,330,400 +0.48(+8.40%)
Jan 27, 2009 5.569 5.814 5.519 5.682 815,992 +0.12(+2.14%)
Jan 26, 2009 5.544 5.896 5.406 5.563 1,238,013 +0.06(+1.03%)
Jan 23, 2009 5.167 5.613 5.167 5.506 1,135,268 +0.28(+5.41%)
Jan 22, 2009 5.161 5.569 5.029 5.224 1,619,976 -0.06(-1.07%)
Jan 21, 2009 5.098 5.280 4.885 5.280 2,074,231 +0.24(+4.86%)
Jan 20, 2009 5.607 5.607 5.029 5.036 2,013,399 -0.48(-8.76%)
Jan 16, 2009 5.657 5.802 5.331 5.519 1,464,284 -0.23(-3.93%)
Jan 15, 2009 5.846 5.883 5.494 5.745 1,701,586 -0.09(-1.51%)
Jan 14, 2009 6.159 6.210 5.814 5.833 680,321 -0.41(-6.54%)
Jan 13, 2009 6.247 6.360 6.128 6.241 879,293 -0.06(-1.00%)
Jan 12, 2009 6.561 6.737 6.254 6.304 936,828 -0.26(-3.92%)
Jan 09, 2009 6.825 7.051 6.530 6.561 917,076 -0.28(-4.13%)
Jan 08, 2009 6.593 7.089 6.593 6.844 1,075,783 -0.02(-0.27%)
Jan 07, 2009 6.919 6.995 6.768 6.863 756,216 -0.14(-1.97%)
Jan 06, 2009 6.925 7.089 6.831 7.001 681,014 +0.14(+2.11%)
Jan 05, 2009 7.308 7.378 6.787 6.856 667,249 -0.44(-6.02%)
Jan 02, 2009 7.503 7.604 7.082 7.296 1,133,656 -0.18(-2.35%)
Dec 31, 2008 7.221 7.534 7.114 7.472 0 +0.26(+3.57%)
Dec 30, 2008 6.367 7.221 6.367 7.214 869,786 +0.45(+6.59%)
Dec 29, 2008 6.624 6.819 6.624 6.768 759,512 +0.14(+2.18%)
Dec 26, 2008 6.599 6.750 6.536 6.624 222,262 +0.06(+0.96%)
Dec 24, 2008 6.542 6.574 6.429 6.561 159,027 +0.00(+0.00%)
Dec 23, 2008 6.655 6.731 6.511 6.561 455,813 -0.03(-0.48%)
Dec 22, 2008 6.511 6.655 6.411 6.593 876,624 +0.07(+1.06%)
Dec 19, 2008 6.800 7.051 6.266 6.524 2,975,267 -0.04(-0.67%)
Dec 18, 2008 6.467 6.869 6.467 6.568 796,316 -0.13(-1.88%)
Dec 17, 2008 6.637 6.907 6.291 6.693 874,196 -0.05(-0.74%)
Dec 16, 2008 6.084 6.762 6.084 6.743 960,047 +0.48(+7.72%)
Dec 15, 2008 6.467 6.480 6.084 6.260 651,279 -0.20(-3.11%)
Dec 12, 2008 6.147 6.568 6.034 6.461 823,562 +0.20(+3.21%)
Dec 11, 2008 6.568 6.790 6.185 6.260 1,171,280 -0.52(-7.69%)
Dec 10, 2008 6.348 7.032 6.304 6.781 636,618 +0.19(+2.86%)
Dec 09, 2008 7.032 7.095 6.580 6.593 1,007,545 -0.26(-3.76%)
Dec 08, 2008 7.026 7.095 6.706 6.850 998,492 -0.08(-1.18%)
Dec 05, 2008 6.411 6.938 6.159 6.932 876,203 +0.39(+5.95%)
Dec 04, 2008 6.574 6.907 6.354 6.542 843,714 -0.21(-3.07%)
Dec 03, 2008 6.404 6.894 6.279 6.750 1,166,378 +0.20(+3.07%)
Dec 02, 2008 6.009 6.561 5.871 6.549 1,058,036 +0.72(+12.27%)
Dec 01, 2008 6.812 7.120 5.827 5.833 958,506 -1.22(-17.28%)
Nov 28, 2008 6.881 7.051 6.850 7.051 252,020 +0.05(+0.72%)
Nov 26, 2008 6.781 7.177 6.781 7.001 1,126,078 -0.01(-0.18%)
Nov 25, 2008 6.888 7.013 6.411 7.013 1,232,457 +0.28(+4.20%)
Nov 24, 2008 6.266 6.881 6.078 6.731 1,731,551 +0.53(+8.61%)
Nov 21, 2008 6.279 6.378 5.387 6.197 2,313,023 +0.05(+0.82%)
Nov 20, 2008 6.178 6.404 5.808 6.147 2,186,557 -0.11(-1.81%)
Nov 19, 2008 6.794 7.082 6.241 6.260 1,550,046 -0.63(-9.20%)
Nov 18, 2008 6.938 7.151 6.498 6.894 1,387,763 -0.01(-0.18%)
Nov 17, 2008 7.020 7.239 6.875 6.907 872,588 -0.18(-2.57%)
Nov 14, 2008 7.503 7.848 7.070 7.089 867,361 -0.55(-7.23%)
Nov 13, 2008 7.076 7.748 6.561 7.641 1,471,091 +0.63(+9.05%)
Nov 12, 2008 7.233 7.453 6.944 7.007 1,210,997 -0.41(-5.58%)
Nov 11, 2008 7.283 7.660 7.283 7.421 556,601 +0.03(+0.42%)
Nov 10, 2008 7.478 7.503 7.214 7.390 605,486 +0.06(+0.86%)
Nov 07, 2008 7.296 7.472 7.032 7.327 601,116 +0.08(+1.04%)
Nov 06, 2008 7.578 7.917 7.126 7.252 886,681 -0.43(-5.56%)
Nov 05, 2008 8.144 8.313 7.604 7.679 854,513 -0.65(-7.77%)
Nov 04, 2008 7.848 8.382 7.604 8.326 1,166,134 +0.49(+6.25%)
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.