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, 2003 4.442 4.527 4.402 4.425 153,568 -0.09(-2.07%)
Feb 27, 2003 4.383 4.568 4.383 4.519 122,252 +0.13(+3.05%)
Feb 26, 2003 4.570 4.570 4.308 4.385 301,115 -0.18(-3.96%)
Feb 25, 2003 4.240 4.570 4.240 4.565 218,007 +0.30(+7.13%)
Feb 24, 2003 4.293 4.381 4.257 4.261 107,799 -0.15(-3.37%)
Feb 21, 2003 4.274 4.410 4.221 4.410 108,401 +0.11(+2.47%)
Feb 20, 2003 4.261 4.310 4.261 4.304 66,245 -0.01(-0.34%)
Feb 19, 2003 4.334 4.336 4.287 4.319 80,096 -0.04(-0.83%)
Feb 18, 2003 4.283 4.355 4.283 4.355 172,539 +0.07(+1.69%)
Feb 14, 2003 4.255 4.285 4.208 4.283 115,929 +0.03(+0.60%)
Feb 13, 2003 4.268 4.293 4.251 4.257 138,814 -0.01(-0.25%)
Feb 12, 2003 4.325 4.353 4.268 4.268 116,832 -0.08(-1.80%)
Feb 11, 2003 4.336 4.357 4.325 4.346 122,554 -0.04(-0.97%)
Feb 10, 2003 4.334 4.395 4.330 4.389 102,981 +0.05(+1.23%)
Feb 07, 2003 4.321 4.393 4.321 4.336 97,561 -0.05(-1.07%)
Feb 06, 2003 4.251 4.463 4.251 4.383 203,253 +0.06(+1.43%)
Feb 05, 2003 4.255 4.340 4.253 4.321 94,851 +0.04(+0.99%)
Feb 04, 2003 4.366 4.366 4.208 4.278 121,048 -0.08(-1.80%)
Feb 03, 2003 4.278 4.391 4.278 4.357 113,520 +0.05(+1.14%)
Jan 31, 2003 4.221 4.361 4.219 4.308 223,126 +0.09(+2.06%)
Jan 30, 2003 4.274 4.308 4.145 4.221 284,978 -0.07(-1.68%)
Jan 29, 2003 4.257 4.357 4.251 4.293 193,918 -0.07(-1.51%)
Jan 28, 2003 4.260 4.359 4.213 4.359 173,442 +0.08(+1.83%)
Jan 27, 2003 4.304 4.442 4.251 4.281 247,818 -0.08(-1.76%)
Jan 24, 2003 4.359 4.449 4.355 4.357 115,026 -0.09(-1.91%)
Jan 23, 2003 4.542 4.542 4.359 4.442 200,844 -0.01(-0.14%)
Jan 22, 2003 4.878 4.878 4.293 4.449 367,361 +0.09(+2.12%)
Jan 21, 2003 4.244 4.421 4.244 4.356 258,206 +0.10(+2.40%)
Jan 17, 2003 4.242 4.346 4.242 4.254 109,530 -0.10(-2.19%)
Jan 16, 2003 4.463 4.463 4.315 4.349 84,312 -0.03(-0.74%)
Jan 15, 2003 4.455 4.455 4.366 4.382 91,463 -0.01(-0.12%)
Jan 14, 2003 4.297 4.426 4.297 4.387 109,154 +0.02(+0.39%)
Jan 13, 2003 4.455 4.455 4.334 4.370 112,918 -0.05(-1.08%)
Jan 10, 2003 4.462 4.462 4.355 4.417 67,374 -0.03(-0.69%)
Jan 09, 2003 4.375 4.489 4.361 4.448 119,317 +0.08(+1.75%)
Jan 08, 2003 4.436 4.436 4.305 4.372 158,462 +0.02(+0.43%)
Jan 07, 2003 4.475 4.475 4.297 4.353 248,796 -0.08(-1.88%)
Jan 06, 2003 4.504 4.506 4.423 4.436 91,840 +0.01(+0.15%)
Jan 03, 2003 4.463 4.504 4.351 4.429 122,328 +0.01(+0.16%)
Jan 02, 2003 4.402 4.436 4.183 4.422 535,233 +0.10(+2.28%)
Dec 31, 2002 4.349 4.472 4.324 4.324 187,068 -0.14(-3.08%)
Dec 30, 2002 4.421 4.506 4.338 4.462 242,398 +0.01(+0.15%)
Dec 27, 2002 4.486 4.548 4.417 4.455 194,972 -0.07(-1.61%)
Dec 26, 2002 4.421 4.589 4.421 4.528 370,748 -0.02(-0.34%)
Dec 24, 2002 4.424 4.579 4.424 4.543 56,835 +0.02(+0.53%)
Dec 23, 2002 4.434 4.520 4.349 4.519 253,313 +0.11(+2.50%)
Dec 20, 2002 4.434 4.506 4.349 4.409 360,586 +0.06(+1.37%)
Dec 19, 2002 4.462 4.463 4.339 4.349 235,246 -0.10(-2.18%)
Dec 18, 2002 4.380 4.514 4.380 4.446 302,244 -0.02(-0.42%)
Dec 17, 2002 4.462 4.531 4.378 4.465 217,932 +0.01(+0.23%)
Dec 16, 2002 4.292 4.455 4.292 4.455 189,702 +0.15(+3.43%)
Dec 13, 2002 4.361 4.407 4.293 4.307 74,149 -0.09(-1.97%)
Dec 12, 2002 4.373 4.394 4.324 4.394 103,132 +0.03(+0.58%)
Dec 11, 2002 4.242 4.370 4.242 4.368 137,007 +0.07(+1.74%)
Dec 10, 2002 4.285 4.336 4.217 4.293 196,101 +0.01(+0.20%)
Dec 09, 2002 4.336 4.336 4.224 4.285 199,112 -0.04(-0.94%)
Dec 06, 2002 4.264 4.326 4.254 4.326 488,183 +0.03(+0.67%)
Dec 05, 2002 4.287 4.329 4.234 4.297 109,154 +0.02(+0.39%)
Dec 04, 2002 4.244 4.287 4.210 4.280 204,005 +0.04(+0.85%)
Dec 03, 2002 4.234 4.268 4.219 4.244 365,479 +0.01(+0.20%)
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.