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

Cvb Financial Corp (NQ: CVBF )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2013 8.092 8.133 7.980 7.987 415,484 -0.16(-1.97%)
May 30, 2013 8.092 8.175 8.043 8.147 347,754 +0.07(+0.86%)
May 29, 2013 8.064 8.175 8.036 8.078 330,161 -0.06(-0.77%)
May 28, 2013 8.057 8.175 8.022 8.140 646,443 +0.21(+2.63%)
May 24, 2013 7.792 7.938 7.771 7.931 0 +0.08(+1.06%)
May 23, 2013 7.827 7.904 7.743 7.848 0 -0.03(-0.44%)
May 22, 2013 8.043 8.126 7.834 7.883 0 -0.15(-1.82%)
May 21, 2013 8.064 8.085 7.987 8.029 0 -0.05(-0.60%)
May 20, 2013 7.924 8.092 7.897 8.078 0 +0.11(+1.44%)
May 17, 2013 7.883 7.973 7.883 7.963 0 +0.11(+1.46%)
May 16, 2013 7.855 7.959 7.799 7.848 311,657 -0.06(-0.70%)
May 15, 2013 7.862 7.931 7.820 7.904 0 +0.15(+1.89%)
May 13, 2013 7.743 7.785 7.688 7.757 0 -0.04(-0.54%)
May 10, 2013 7.771 7.813 7.674 7.799 0 +0.05(+0.63%)
May 09, 2013 7.799 7.834 7.743 7.750 0 -0.06(-0.71%)
May 08, 2013 7.736 7.830 7.716 7.806 0 +0.02(+0.27%)
May 07, 2013 7.660 7.792 7.632 7.785 0 +0.15(+2.01%)
May 06, 2013 7.479 7.639 7.472 7.632 0 +0.14(+1.86%)
May 03, 2013 7.451 7.548 7.374 7.493 0 +0.12(+1.61%)
May 02, 2013 7.319 7.423 7.270 7.374 0 +0.07(+0.95%)
May 01, 2013 7.535 7.541 7.305 7.305 960,989 -0.26(-3.50%)
Apr 30, 2013 7.555 7.590 7.493 7.569 0 +0.02(+0.28%)
Apr 29, 2013 7.472 7.548 7.472 7.548 318,588 +0.08(+1.12%)
Apr 26, 2013 7.514 7.514 7.406 7.465 631,614 -0.06(-0.83%)
Apr 25, 2013 7.548 7.618 7.521 7.528 819,331 -0.01(-0.09%)
Apr 24, 2013 7.409 7.541 7.381 7.535 449,516 +0.11(+1.50%)
Apr 23, 2013 7.221 7.423 7.221 7.423 1,363,915 +0.24(+3.39%)
Apr 22, 2013 7.284 7.385 7.165 7.179 696,310 -0.13(-1.81%)
Apr 19, 2013 7.319 7.388 7.270 7.312 1,329,636 -0.06(-0.76%)
Apr 18, 2013 7.430 7.635 7.305 7.367 864,116 -0.03(-0.38%)
Apr 17, 2013 7.451 7.535 7.312 7.395 583,143 -0.11(-1.48%)
Apr 16, 2013 7.541 7.541 7.423 7.507 542,915 +0.01(+0.19%)
Apr 15, 2013 7.688 7.723 7.444 7.493 930,840 -0.22(-2.89%)
Apr 12, 2013 7.681 7.719 7.625 7.716 401,628 +0.01(+0.09%)
Apr 11, 2013 7.729 7.771 7.695 7.709 263,848 -0.05(-0.63%)
Apr 10, 2013 7.632 7.785 7.632 7.757 370,447 +0.14(+1.83%)
Apr 09, 2013 7.632 7.674 7.583 7.618 434,218 -0.01(-0.18%)
Apr 08, 2013 7.625 7.639 7.507 7.632 478,115 +0.02(+0.27%)
Apr 05, 2013 7.472 7.611 7.437 7.611 728,188 +0.01(+0.09%)
Apr 04, 2013 7.569 7.632 7.531 7.604 347,374 +0.05(+0.65%)
Apr 03, 2013 7.653 7.688 7.514 7.555 1,074,483 -0.11(-1.45%)
Apr 02, 2013 7.688 7.709 7.632 7.667 856,859 +0.01(+0.09%)
Apr 01, 2013 7.764 7.771 7.611 7.660 913,645 -0.13(-1.65%)
Mar 28, 2013 7.879 7.906 7.789 7.789 584,367 -0.07(-0.88%)
Mar 27, 2013 7.816 7.906 7.740 7.858 1,073,388 +0.00(+0.00%)
Mar 26, 2013 7.913 7.934 7.851 7.858 430,983 +0.00(+0.00%)
Mar 25, 2013 7.851 7.930 7.816 7.858 577,033 +0.02(+0.26%)
Mar 22, 2013 7.872 7.885 7.830 7.837 521,270 -0.03(-0.35%)
Mar 21, 2013 7.823 7.913 7.809 7.865 680,253 -0.03(-0.35%)
Mar 20, 2013 7.885 8.497 7.837 7.892 745,553 +0.05(+0.62%)
Mar 19, 2013 7.747 7.920 7.740 7.844 1,138,040 +0.10(+1.25%)
Mar 18, 2013 7.678 7.775 7.678 7.747 734,912 -0.04(-0.53%)
Mar 15, 2013 7.747 7.813 7.740 7.789 2,230,709 +0.06(+0.81%)
Mar 14, 2013 7.616 7.740 7.602 7.726 445,061 +0.11(+1.45%)
Mar 13, 2013 7.602 7.644 7.588 7.616 411,320 +0.00(+0.00%)
Mar 12, 2013 7.526 7.637 7.512 7.616 844,024 +0.06(+0.82%)
Mar 11, 2013 7.492 7.568 7.443 7.554 998,471 +0.03(+0.46%)
Mar 08, 2013 7.574 7.588 7.512 7.519 736,659 -0.01(-0.09%)
Mar 07, 2013 7.464 7.561 7.429 7.526 481,124 +0.06(+0.83%)
Mar 06, 2013 7.436 7.505 7.429 7.464 502,795 +0.04(+0.56%)
Mar 05, 2013 7.291 7.568 7.291 7.422 2,361,930 +0.15(+2.09%)
Mar 04, 2013 7.257 7.312 7.232 7.270 1,541,242 +0.01(+0.19%)
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.