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

Cvb Financial Corp (NQ: CVBF )

16.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2004 5.120 5.120 5.038 5.085 217,624 -0.04(-0.87%)
Jun 29, 2004 5.024 5.132 5.008 5.130 376,668 +0.13(+2.57%)
Jun 28, 2004 4.910 5.027 4.910 5.001 172,183 -0.01(-0.19%)
Jun 25, 2004 4.931 5.027 4.891 5.010 729,247 +0.06(+1.23%)
Jun 24, 2004 5.027 5.036 4.949 4.949 157,401 -0.02(-0.38%)
Jun 23, 2004 4.861 5.020 4.854 4.968 231,037 -0.06(-1.16%)
Jun 22, 2004 4.968 5.029 4.933 5.027 117,708 +0.04(+0.80%)
Jun 21, 2004 4.938 5.059 4.891 4.987 137,144 -0.02(-0.42%)
Jun 18, 2004 4.863 5.064 4.840 5.008 402,126 +0.04(+0.75%)
Jun 17, 2004 5.024 5.045 4.933 4.971 78,837 -0.03(-0.65%)
Jun 16, 2004 4.968 5.017 4.947 5.003 126,468 +0.04(+0.90%)
Jun 15, 2004 4.865 5.010 4.851 4.959 933,184 +0.07(+1.48%)
Jun 14, 2004 5.059 5.059 4.882 4.886 192,714 -0.14(-2.70%)
Jun 10, 2004 5.001 5.069 5.001 5.022 185,049 +0.03(+0.51%)
Jun 09, 2004 5.041 5.115 4.987 4.996 115,245 -0.07(-1.43%)
Jun 08, 2004 5.041 5.097 4.961 5.069 105,116 -0.01(-0.28%)
Jun 07, 2004 5.006 5.090 4.964 5.083 225,289 +0.14(+2.89%)
Jun 04, 2004 4.942 4.957 4.847 4.940 145,356 +0.08(+1.73%)
Jun 03, 2004 4.912 4.942 4.851 4.856 108,127 -0.09(-1.89%)
Jun 02, 2004 4.947 4.968 4.907 4.949 156,853 +0.01(+0.24%)
Jun 01, 2004 4.833 4.938 4.830 4.938 104,569 +0.08(+1.64%)
May 28, 2004 4.882 4.933 4.858 4.858 80,206 -0.05(-0.95%)
May 27, 2004 4.851 4.942 4.851 4.905 153,295 +0.00(+0.05%)
May 26, 2004 4.786 4.921 4.762 4.903 267,171 +0.10(+1.99%)
May 25, 2004 4.699 4.816 4.690 4.807 251,568 +0.09(+1.93%)
May 24, 2004 4.744 4.744 4.653 4.716 128,384 +0.06(+1.20%)
May 21, 2004 4.702 4.760 4.645 4.660 161,233 -0.01(-0.25%)
May 20, 2004 4.711 4.732 4.653 4.671 176,837 -0.01(-0.25%)
May 19, 2004 4.798 4.830 4.676 4.683 126,742 -0.05(-1.09%)
May 18, 2004 4.688 4.741 4.688 4.734 59,949 +0.06(+1.35%)
May 17, 2004 4.639 4.744 4.582 4.671 152,747 -0.02(-0.35%)
May 14, 2004 4.753 4.790 4.622 4.688 150,010 -0.01(-0.20%)
May 13, 2004 4.746 4.776 4.678 4.697 75,005 -0.05(-1.03%)
May 12, 2004 4.657 4.746 4.571 4.746 224,468 +0.03(+0.59%)
May 11, 2004 4.732 4.751 4.613 4.718 139,881 +0.12(+2.70%)
May 10, 2004 4.617 4.709 4.582 4.594 164,792 -0.05(-1.01%)
May 07, 2004 4.807 4.886 4.610 4.641 179,574 -0.26(-5.30%)
May 06, 2004 4.823 4.900 4.758 4.900 133,312 +0.03(+0.62%)
May 05, 2004 4.767 4.973 4.767 4.870 79,658 +0.01(+0.29%)
May 04, 2004 4.807 4.928 4.772 4.856 134,954 +0.03(+0.53%)
May 03, 2004 4.758 4.849 4.758 4.830 116,340 +0.03(+0.68%)
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%)
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.