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

Cvb Financial Corp (NQ: CVBF )

17.43 +0.10 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2007 7.754 7.861 7.666 7.704 554,987 -0.03(-0.32%)
Feb 27, 2007 7.848 7.880 7.698 7.729 578,543 -0.17(-2.15%)
Feb 26, 2007 7.886 7.911 7.786 7.899 361,533 +0.04(+0.48%)
Feb 23, 2007 7.930 7.980 7.817 7.861 209,470 -0.11(-1.34%)
Feb 22, 2007 7.930 7.968 7.848 7.968 251,956 +0.03(+0.40%)
Feb 21, 2007 7.899 7.961 7.867 7.936 183,476 -0.03(-0.32%)
Feb 20, 2007 7.855 8.012 7.817 7.961 274,369 +0.06(+0.79%)
Feb 16, 2007 7.861 7.936 7.836 7.899 231,438 +0.04(+0.48%)
Feb 15, 2007 7.961 7.980 7.848 7.861 191,683 -0.10(-1.26%)
Feb 14, 2007 7.817 7.999 7.817 7.961 408,722 +0.11(+1.44%)
Feb 13, 2007 7.880 7.880 7.804 7.848 398,323 -0.01(-0.08%)
Feb 12, 2007 7.836 7.874 7.786 7.855 275,176 +0.03(+0.40%)
Feb 09, 2007 7.830 7.836 7.779 7.823 497,563 -0.04(-0.48%)
Feb 08, 2007 7.861 7.874 7.811 7.861 327,609 +0.01(+0.08%)
Feb 07, 2007 7.804 7.892 7.754 7.855 314,036 -0.01(-0.16%)
Feb 06, 2007 7.811 7.886 7.754 7.867 481,313 +0.08(+0.97%)
Feb 05, 2007 7.880 7.886 7.754 7.792 505,469 -0.15(-1.90%)
Feb 02, 2007 7.861 7.993 7.817 7.943 428,028 +0.11(+1.36%)
Feb 01, 2007 7.886 7.892 7.773 7.836 473,122 -0.01(-0.16%)
Jan 31, 2007 7.848 7.899 7.767 7.848 539,003 -0.03(-0.32%)
Jan 30, 2007 7.836 7.874 7.710 7.874 423,040 +0.06(+0.72%)
Jan 29, 2007 7.786 7.817 7.761 7.817 521,847 +0.01(+0.08%)
Jan 26, 2007 7.779 7.848 7.710 7.811 461,083 +0.08(+0.97%)
Jan 25, 2007 7.842 7.848 7.635 7.735 451,229 -0.10(-1.28%)
Jan 24, 2007 7.666 7.855 7.666 7.836 840,865 +0.17(+2.21%)
Jan 23, 2007 7.660 7.673 7.560 7.666 447,929 +0.01(+0.08%)
Jan 22, 2007 7.729 7.792 7.541 7.660 506,431 -0.10(-1.29%)
Jan 19, 2007 7.817 7.917 7.629 7.761 582,354 -0.05(-0.64%)
Jan 18, 2007 7.968 8.005 7.773 7.811 412,251 -0.18(-2.20%)
Jan 17, 2007 8.062 8.062 7.968 7.987 251,789 -0.06(-0.78%)
Jan 16, 2007 8.250 8.294 8.030 8.049 493,043 -0.21(-2.51%)
Jan 12, 2007 8.200 8.313 8.175 8.257 210,243 +0.03(+0.38%)
Jan 11, 2007 8.288 8.294 8.162 8.225 292,159 +0.03(+0.31%)
Jan 10, 2007 8.206 8.269 8.100 8.200 325,853 +0.01(+0.15%)
Jan 09, 2007 8.187 8.238 8.049 8.187 371,227 -0.01(-0.15%)
Jan 08, 2007 8.307 8.307 8.106 8.200 354,874 -0.09(-1.06%)
Jan 05, 2007 8.344 8.395 8.221 8.288 510,894 -0.11(-1.35%)
Jan 04, 2007 8.451 8.483 8.307 8.401 455,082 -0.06(-0.67%)
Jan 03, 2007 8.326 8.640 8.326 8.457 597,399 +0.20(+2.47%)
Dec 29, 2006 8.431 8.471 8.231 8.254 952,765 -0.19(-2.30%)
Dec 28, 2006 8.687 8.687 8.431 8.448 2,131,823 -0.23(-2.63%)
Dec 27, 2006 8.550 8.676 8.516 8.676 232,563 +0.13(+1.54%)
Dec 26, 2006 8.345 8.550 8.334 8.545 231,810 +0.26(+3.10%)
Dec 22, 2006 8.339 8.339 8.265 8.288 190,108 -0.03(-0.41%)
Dec 21, 2006 8.299 8.385 8.259 8.322 188,586 +0.05(+0.55%)
Dec 20, 2006 8.351 8.419 8.265 8.277 142,368 -0.05(-0.55%)
Dec 19, 2006 8.259 8.334 8.157 8.322 158,980 +0.00(+0.00%)
Dec 18, 2006 8.396 8.482 8.248 8.322 192,225 -0.06(-0.75%)
Dec 15, 2006 8.453 8.585 8.374 8.385 611,565 -0.07(-0.81%)
Dec 14, 2006 8.385 8.573 8.362 8.453 203,350 +0.10(+1.16%)
Dec 13, 2006 8.111 8.356 8.088 8.356 418,135 +0.30(+3.76%)
Dec 12, 2006 8.094 8.117 8.054 8.054 290,323 -0.04(-0.49%)
Dec 11, 2006 8.111 8.122 8.077 8.094 166,590 +0.01(+0.07%)
Dec 08, 2006 8.168 8.179 8.065 8.088 223,956 -0.08(-0.98%)
Dec 07, 2006 8.259 8.265 8.168 8.168 101,218 -0.10(-1.24%)
Dec 06, 2006 8.271 8.305 8.219 8.271 181,620 -0.03(-0.41%)
Dec 05, 2006 8.391 8.408 8.248 8.305 167,622 -0.07(-0.89%)
Dec 04, 2006 8.185 8.385 8.185 8.379 426,216 +0.19(+2.37%)
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.