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 (%)
Jun 28, 2002 3.824 3.911 3.673 3.861 537,491 +0.04(+0.93%)
Jun 27, 2002 3.630 3.826 3.629 3.826 140,771 +0.08(+2.04%)
Jun 26, 2002 3.739 3.775 3.630 3.749 237,504 +0.03(+0.82%)
Jun 25, 2002 3.586 3.749 3.586 3.719 248,796 +0.12(+3.36%)
Jun 21, 2002 3.571 3.622 3.528 3.598 217,932 +0.09(+2.67%)
Jun 20, 2002 3.384 3.554 3.318 3.504 89,205 +0.11(+3.26%)
Jun 19, 2002 3.571 3.741 3.316 3.394 137,007 -0.25(-6.86%)
Jun 18, 2002 3.646 3.719 3.460 3.644 117,058 -0.10(-2.59%)
Jun 17, 2002 3.676 3.741 3.591 3.741 117,811 +0.06(+1.76%)
Jun 14, 2002 3.443 3.698 3.401 3.676 101,250 +0.02(+0.42%)
Jun 12, 2002 3.588 3.690 3.571 3.661 45,920 +0.07(+1.94%)
Jun 11, 2002 3.741 3.741 3.591 3.591 54,577 -0.06(-1.77%)
Jun 10, 2002 3.576 3.734 3.537 3.656 51,566 +0.10(+2.72%)
Jun 07, 2002 3.572 3.606 3.528 3.559 91,840 -0.01(-0.33%)
Jun 06, 2002 3.547 3.646 3.547 3.571 123,081 -0.01(-0.33%)
Jun 05, 2002 3.639 3.639 3.562 3.583 48,554 -0.16(-4.27%)
May 31, 2002 3.710 3.826 3.664 3.742 95,604 +0.05(+1.43%)
May 28, 2002 3.911 3.911 3.685 3.690 79,419 -0.09(-2.38%)
May 27, 2002 3.827 3.911 3.749 3.780 71,891 +0.00(+0.00%)
May 24, 2002 3.827 3.911 3.749 3.780 71,891 -0.13(-3.35%)
May 23, 2002 3.853 3.911 3.783 3.911 48,554 +0.04(+0.92%)
May 22, 2002 3.910 3.945 3.792 3.875 83,183 -0.04(-1.00%)
May 21, 2002 4.054 4.054 3.902 3.914 82,054 -0.09(-2.21%)
May 20, 2002 4.067 4.069 3.996 4.003 48,178 -0.06(-1.58%)
May 17, 2002 4.083 4.113 4.047 4.067 79,795 -0.03(-0.62%)
May 16, 2002 4.074 4.094 4.054 4.093 78,666 +0.02(+0.46%)
May 15, 2002 4.060 4.081 4.052 4.074 117,058 +0.02(+0.59%)
May 14, 2002 3.928 4.072 3.911 4.050 111,036 +0.10(+2.62%)
May 13, 2002 3.919 4.071 3.912 3.947 114,800 +0.07(+1.89%)
May 10, 2002 4.049 4.064 3.874 3.874 187,820 -0.11(-2.85%)
May 09, 2002 4.144 4.145 3.986 3.987 164,108 -0.01(-0.21%)
May 08, 2002 3.907 4.047 3.907 3.996 347,788 +0.09(+2.26%)
May 07, 2002 3.870 3.911 3.863 3.907 219,438 +0.07(+1.86%)
May 06, 2002 3.778 3.868 3.759 3.836 117,435 -0.03(-0.84%)
May 03, 2002 3.781 3.868 3.736 3.868 111,412 +0.09(+2.25%)
May 02, 2002 3.705 3.790 3.702 3.783 153,945 +0.07(+2.02%)
May 01, 2002 3.605 3.708 3.588 3.708 492,700 +0.05(+1.44%)
Apr 30, 2002 3.503 3.768 3.503 3.656 154,698 +0.13(+3.76%)
Apr 29, 2002 3.528 3.549 3.496 3.523 88,076 +0.02(+0.63%)
Apr 26, 2002 3.477 3.523 3.477 3.501 15,808 -0.03(-0.77%)
Apr 25, 2002 3.554 3.554 3.479 3.528 41,779 +0.03(+0.73%)
Apr 24, 2002 3.562 3.571 3.503 3.503 52,695 -0.07(-1.86%)
Apr 23, 2002 3.486 3.569 3.486 3.569 54,953 +0.08(+2.34%)
Apr 22, 2002 3.698 3.698 3.486 3.488 39,897 -0.14(-3.93%)
Apr 19, 2002 3.704 3.705 3.579 3.630 117,811 -0.09(-2.51%)
Apr 18, 2002 3.688 3.741 3.639 3.724 91,087 +0.07(+2.05%)
Apr 17, 2002 3.640 3.690 3.639 3.649 123,081 -0.03(-0.92%)
Apr 16, 2002 3.554 3.683 3.533 3.683 182,174 +0.22(+6.28%)
Apr 15, 2002 3.528 3.528 3.465 3.465 54,953 -0.05(-1.31%)
Apr 12, 2002 3.443 3.523 3.438 3.511 228,471 +0.08(+2.33%)
Apr 11, 2002 3.469 3.484 3.431 3.431 80,924 -0.04(-1.08%)
Apr 10, 2002 3.443 3.486 3.441 3.469 80,172 +0.00(+0.05%)
Apr 09, 2002 3.458 3.469 3.441 3.467 19,572 +0.01(+0.25%)
Apr 08, 2002 3.426 3.469 3.416 3.458 71,891 -0.01(-0.20%)
Apr 05, 2002 3.435 3.469 3.435 3.465 79,419 +0.03(+0.89%)
Apr 04, 2002 3.435 3.460 3.414 3.435 27,100 +0.02(+0.45%)
Apr 03, 2002 3.426 3.455 3.419 3.419 72,644 +0.00(+0.05%)
Apr 02, 2002 3.433 3.433 3.414 3.418 68,880 -0.01(-0.25%)
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.