Cvb Financial Corp (NQ: CVBF )

18.82 -0.45 (-2.34%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 19.41 19.55 19.16 19.27 572,092 -0.16(-0.82%)
Oct 31, 2024 19.76 19.80 19.42 19.43 617,677 -0.31(-1.57%)
Oct 30, 2024 19.57 20.10 19.57 19.74 601,272 +0.10(+0.51%)
Oct 29, 2024 19.50 19.72 19.46 19.64 605,873 +0.06(+0.31%)
Oct 28, 2024 19.44 19.66 19.18 19.58 624,333 +0.35(+1.82%)
Oct 25, 2024 19.60 19.77 19.21 19.23 590,389 -0.36(-1.84%)
Oct 24, 2024 18.49 19.64 18.42 19.59 1,073,833 +0.60(+3.16%)
Oct 23, 2024 18.81 19.10 18.75 18.99 944,967 +0.02(+0.11%)
Oct 22, 2024 18.75 18.98 18.66 18.97 317,861 +0.19(+1.01%)
Oct 21, 2024 19.49 19.53 18.77 18.78 706,228 -0.77(-3.94%)
Oct 18, 2024 19.77 19.77 19.45 19.55 560,418 -0.22(-1.11%)
Oct 17, 2024 19.64 19.80 19.44 19.77 497,172 +0.09(+0.46%)
Oct 16, 2024 19.63 19.99 19.58 19.68 751,327 +0.27(+1.39%)
Oct 15, 2024 19.07 19.96 19.01 19.41 1,081,724 +0.40(+2.10%)
Oct 14, 2024 18.78 19.12 18.60 19.01 538,619 +0.20(+1.06%)
Oct 11, 2024 18.09 18.88 17.99 18.81 716,282 +0.84(+4.67%)
Oct 10, 2024 17.91 18.05 17.77 17.97 747,012 -0.14(-0.77%)
Oct 09, 2024 17.78 18.26 17.72 18.11 559,039 +0.26(+1.46%)
Oct 08, 2024 17.96 18.02 17.70 17.85 452,788 -0.10(-0.56%)
Oct 07, 2024 17.93 18.10 17.78 17.95 526,384 -0.10(-0.55%)
Oct 04, 2024 18.29 18.42 18.02 18.05 655,156 -0.01(-0.06%)
Oct 03, 2024 17.90 18.11 17.75 18.06 919,522 +0.04(+0.22%)
Oct 02, 2024 17.72 18.22 17.61 18.02 1,486,285 +0.63(+3.62%)
Oct 01, 2024 17.71 17.86 17.20 17.39 828,987 -0.43(-2.41%)
Sep 30, 2024 17.52 17.96 17.45 17.82 535,270 +0.29(+1.63%)
Sep 27, 2024 17.69 17.72 17.36 17.54 746,582 +0.08(+0.48%)
Sep 26, 2024 17.61 17.64 17.42 17.45 637,247 +0.10(+0.57%)
Sep 25, 2024 17.61 17.61 17.24 17.35 709,924 -0.29(-1.63%)
Sep 24, 2024 17.86 18.05 17.61 17.64 857,940 -0.30(-1.65%)
Sep 23, 2024 18.08 18.15 17.80 17.94 707,051 -0.11(-0.60%)
Sep 20, 2024 18.24 18.26 17.93 18.04 3,107,597 -0.32(-1.72%)
Sep 19, 2024 18.31 18.48 18.02 18.36 1,099,394 +0.44(+2.48%)
Sep 18, 2024 17.91 18.58 17.64 17.92 694,078 +0.01(+0.06%)
Sep 17, 2024 17.85 18.29 17.68 17.91 647,600 +0.24(+1.34%)
Sep 16, 2024 17.51 17.71 17.25 17.67 603,009 +0.16(+0.90%)
Sep 13, 2024 17.14 17.52 17.10 17.51 584,260 +0.59(+3.51%)
Sep 12, 2024 16.80 16.96 16.57 16.92 654,407 +0.16(+0.94%)
Sep 11, 2024 16.77 16.83 16.35 16.76 741,733 -0.18(-1.05%)
Sep 10, 2024 16.75 16.99 16.45 16.94 806,628 +0.21(+1.24%)
Sep 09, 2024 16.86 17.00 16.65 16.73 1,097,895 -0.21(-1.23%)
Sep 06, 2024 17.41 17.67 16.84 16.94 660,713 -0.44(-2.50%)
Sep 05, 2024 17.68 17.81 17.31 17.37 603,681 -0.17(-0.96%)
Sep 04, 2024 17.60 17.69 17.31 17.54 1,746,222 -0.18(-1.00%)
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.