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

Cvb Financial Corp (NQ: CVBF )

17.35 +0.08 (+0.48%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 7, 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 (%)
Apr 30, 2004 4.912 4.912 4.767 4.798 162,602 -0.05(-1.01%)
Apr 29, 2004 4.856 4.987 4.847 4.847 179,848 -0.03(-0.67%)
Apr 28, 2004 5.013 5.013 4.879 4.879 105,390 -0.11(-2.16%)
Apr 27, 2004 4.886 4.987 4.837 4.987 265,529 +0.14(+2.99%)
Apr 26, 2004 4.828 4.940 4.828 4.842 86,502 -0.02(-0.48%)
Apr 23, 2004 4.957 4.968 4.854 4.865 126,742 -0.08(-1.65%)
Apr 22, 2004 4.845 4.964 4.798 4.947 122,636 +0.07(+1.54%)
Apr 21, 2004 4.723 4.872 4.723 4.872 89,787 +0.12(+2.61%)
Apr 20, 2004 4.889 4.926 4.746 4.748 129,479 -0.11(-2.31%)
Apr 19, 2004 4.819 4.872 4.798 4.861 67,887 +0.04(+0.87%)
Apr 16, 2004 4.790 4.889 4.758 4.819 101,010 +0.04(+0.83%)
Apr 15, 2004 4.819 4.861 4.769 4.779 244,177 +0.02(+0.34%)
Apr 14, 2004 4.751 4.875 4.751 4.762 186,691 -0.04(-0.88%)
Apr 13, 2004 5.031 5.038 4.790 4.805 132,764 -0.20(-4.02%)
Apr 12, 2004 4.968 5.017 4.921 5.006 86,776 +0.06(+1.28%)
Apr 08, 2004 5.127 5.127 4.905 4.942 128,932 -0.01(-0.28%)
Apr 07, 2004 4.992 5.001 4.933 4.957 188,334 -0.04(-0.84%)
Apr 06, 2004 5.085 5.120 4.994 4.999 125,921 -0.13(-2.60%)
Apr 05, 2004 5.106 5.141 4.921 5.132 338,344 +0.06(+1.15%)
Apr 02, 2004 5.003 5.130 4.891 5.073 263,613 +0.12(+2.36%)
Apr 01, 2004 4.816 4.964 4.800 4.957 70,899 +0.10(+2.12%)
Mar 31, 2004 4.861 4.947 4.826 4.854 105,390 +0.00(+0.05%)
Mar 30, 2004 4.816 4.877 4.788 4.851 161,507 -0.01(-0.24%)
Mar 29, 2004 4.814 4.872 4.793 4.863 141,250 +0.05(+1.02%)
Mar 26, 2004 4.858 4.858 4.805 4.814 128,932 -0.09(-1.91%)
Mar 25, 2004 4.840 4.917 4.795 4.907 142,071 +0.10(+1.99%)
Mar 24, 2004 4.847 4.905 4.793 4.812 289,618 -0.05(-1.01%)
Mar 23, 2004 4.809 4.900 4.753 4.861 250,747 +0.09(+1.81%)
Mar 22, 2004 4.781 4.868 4.723 4.774 192,987 -0.04(-0.92%)
Mar 19, 2004 4.886 4.933 4.746 4.819 146,999 -0.02(-0.43%)
Mar 18, 2004 4.854 4.903 4.739 4.840 152,200 -0.04(-0.86%)
Mar 17, 2004 4.931 4.931 4.783 4.882 150,284 +0.03(+0.68%)
Mar 16, 2004 4.917 4.982 4.718 4.849 162,054 +0.11(+2.42%)
Mar 15, 2004 4.737 4.968 4.732 4.734 158,222 -0.25(-4.93%)
Mar 12, 2004 4.737 5.036 4.737 4.980 149,736 +0.22(+4.62%)
Mar 11, 2004 4.854 4.961 4.727 4.760 129,205 +0.01(+0.30%)
Mar 10, 2004 4.807 4.964 4.739 4.746 130,848 -0.07(-1.46%)
Mar 09, 2004 4.889 4.907 4.793 4.816 108,401 -0.08(-1.58%)
Mar 08, 2004 4.954 4.999 4.868 4.893 97,725 -0.08(-1.64%)
Mar 05, 2004 4.851 5.027 4.851 4.975 135,775 +0.07(+1.38%)
Mar 04, 2004 4.893 4.942 4.856 4.907 209,686 +0.02(+0.38%)
Mar 03, 2004 4.910 4.910 4.793 4.889 107,306 +0.04(+0.72%)
Mar 02, 2004 4.793 4.910 4.793 4.854 121,541 -0.00(-0.10%)
Mar 01, 2004 4.910 4.910 4.767 4.858 70,351 +0.10(+2.06%)
Feb 27, 2004 4.863 4.896 4.751 4.760 75,278 -0.06(-1.26%)
Feb 26, 2004 4.769 4.863 4.769 4.821 82,669 -0.02(-0.34%)
Feb 25, 2004 4.688 4.837 4.688 4.837 57,759 +0.04(+0.83%)
Feb 24, 2004 4.688 4.863 4.676 4.798 71,994 +0.04(+0.89%)
Feb 23, 2004 4.851 4.851 4.747 4.755 144,261 -0.01(-0.15%)
Feb 20, 2004 4.851 4.851 4.681 4.763 103,474 +0.04(+0.90%)
Feb 19, 2004 4.875 4.875 4.681 4.720 190,250 -0.09(-1.95%)
Feb 18, 2004 4.854 4.854 4.697 4.814 98,546 +0.02(+0.44%)
Feb 17, 2004 4.641 4.805 4.641 4.793 88,418 +0.12(+2.50%)
Feb 13, 2004 4.678 4.753 4.676 4.676 121,814 -0.03(-0.55%)
Feb 12, 2004 4.678 4.840 4.678 4.702 48,999 -0.11(-2.38%)
Feb 11, 2004 4.699 4.851 4.699 4.816 74,457 -0.07(-1.44%)
Feb 10, 2004 4.678 4.898 4.678 4.886 110,317 +0.18(+3.77%)
Feb 09, 2004 4.776 4.776 4.690 4.709 83,491 -0.03(-0.69%)
Feb 06, 2004 4.683 4.767 4.634 4.741 111,139 +0.09(+1.91%)
Feb 05, 2004 4.676 4.725 4.629 4.653 102,379 +0.02(+0.51%)
Feb 04, 2004 4.655 4.695 4.629 4.629 333,964 -0.04(-0.75%)
Feb 03, 2004 4.667 4.699 4.664 4.664 140,976 -0.00(-0.05%)
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.