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 (%)
Jan 30, 2004 4.781 4.781 4.676 4.676 69,804 -0.01(-0.15%)
Jan 29, 2004 4.709 4.760 4.676 4.683 101,558 -0.01(-0.25%)
Jan 28, 2004 4.779 4.798 4.676 4.695 111,139 +0.02(+0.40%)
Jan 27, 2004 4.769 4.819 4.676 4.676 91,155 -0.11(-2.34%)
Jan 26, 2004 4.685 4.793 4.515 4.788 148,367 +0.11(+2.35%)
Jan 23, 2004 4.508 4.678 4.491 4.678 124,552 +0.21(+4.76%)
Jan 22, 2004 4.734 4.734 4.466 4.466 127,289 -0.21(-4.55%)
Jan 21, 2004 4.790 4.790 4.639 4.678 225,563 -0.09(-1.86%)
Jan 20, 2004 4.706 4.769 4.589 4.767 189,429 +0.12(+2.51%)
Jan 16, 2004 4.732 4.793 4.608 4.650 96,630 -0.03(-0.55%)
Jan 15, 2004 4.643 4.676 4.582 4.676 75,043 +0.01(+0.20%)
Jan 14, 2004 4.699 4.699 4.561 4.667 80,044 +0.08(+1.68%)
Jan 13, 2004 4.676 4.676 4.559 4.589 88,495 -0.07(-1.43%)
Jan 12, 2004 4.526 4.656 4.526 4.656 116,430 +0.07(+1.60%)
Jan 09, 2004 4.594 4.608 4.559 4.582 135,647 -0.02(-0.51%)
Jan 08, 2004 4.540 4.617 4.489 4.606 190,365 +0.07(+1.44%)
Jan 07, 2004 4.407 4.547 4.407 4.540 149,427 +0.12(+2.70%)
Jan 06, 2004 4.524 4.557 4.421 4.421 102,926 -0.10(-2.22%)
Jan 05, 2004 4.480 4.596 4.442 4.522 133,585 +0.07(+1.58%)
Jan 02, 2004 4.466 4.641 4.437 4.451 117,708 -0.06(-1.30%)
Dec 31, 2003 4.699 4.720 4.489 4.510 242,808 -0.19(-4.13%)
Dec 30, 2003 4.933 4.933 4.653 4.704 167,825 +0.07(+1.43%)
Dec 29, 2003 4.514 4.638 4.502 4.638 246,107 +0.12(+2.68%)
Dec 26, 2003 4.438 4.527 4.438 4.517 38,660 +0.05(+1.19%)
Dec 24, 2003 4.463 4.495 4.419 4.463 75,793 -0.10(-2.28%)
Dec 23, 2003 4.529 4.570 4.434 4.568 131,021 +0.10(+2.33%)
Dec 22, 2003 4.470 4.512 4.404 4.463 90,825 +0.03(+0.62%)
Dec 19, 2003 4.525 4.527 4.364 4.436 217,875 +0.01(+0.34%)
Dec 18, 2003 4.548 4.548 4.357 4.421 140,103 -0.00(-0.06%)
Dec 17, 2003 4.389 4.467 4.389 4.423 52,074 -0.08(-1.83%)
Dec 16, 2003 4.393 4.506 4.393 4.506 174,454 +0.11(+2.42%)
Dec 15, 2003 4.570 4.602 4.389 4.400 156,911 -0.13(-2.82%)
Dec 12, 2003 4.429 4.561 4.429 4.527 104,944 +0.04(+0.90%)
Dec 11, 2003 4.434 4.568 4.412 4.487 296,297 +0.05(+1.10%)
Dec 10, 2003 4.368 4.476 4.368 4.438 142,870 -0.03(-0.57%)
Dec 09, 2003 4.485 4.485 4.391 4.463 213,120 -0.01(-0.28%)
Dec 08, 2003 4.255 4.487 4.255 4.476 944,680 +0.16(+3.79%)
Dec 05, 2003 4.438 4.357 4.306 4.312 95,161 -0.13(-2.82%)
Dec 04, 2003 4.415 4.440 4.304 4.438 153,752 +0.11(+2.60%)
Dec 03, 2003 4.268 4.432 4.253 4.325 159,753 +0.01(+0.30%)
Dec 02, 2003 4.442 4.442 4.312 4.312 109,768 -0.13(-2.83%)
Dec 01, 2003 4.381 4.438 4.315 4.438 125,595 +0.10(+2.35%)
Nov 28, 2003 4.357 4.357 4.336 4.336 51,418 -0.02(-0.44%)
Nov 26, 2003 4.349 4.385 4.308 4.355 56,871 +0.02(+0.39%)
Nov 25, 2003 4.283 4.355 4.253 4.338 157,323 +0.07(+1.54%)
Nov 24, 2003 4.251 4.304 4.251 4.272 163,313 +0.01(+0.20%)
Nov 21, 2003 4.251 4.283 4.247 4.264 90,123 +0.00(+0.05%)
Nov 20, 2003 4.251 4.298 4.240 4.261 104,315 +0.02(+0.50%)
Nov 19, 2003 4.251 4.304 4.240 4.240 307,222 +0.00(+0.00%)
Nov 18, 2003 4.261 4.304 4.240 4.240 109,314 -0.04(-1.04%)
Nov 17, 2003 4.240 4.285 4.240 4.285 146,911 +0.04(+1.05%)
Nov 14, 2003 4.298 4.300 4.240 4.240 198,597 -0.01(-0.20%)
Nov 13, 2003 4.334 4.334 4.247 4.249 68,582 -0.00(-0.05%)
Nov 12, 2003 4.238 4.293 4.238 4.251 114,661 +0.01(+0.25%)
Nov 11, 2003 4.344 4.344 4.208 4.240 115,456 -0.01(-0.25%)
Nov 10, 2003 4.249 4.300 4.238 4.251 145,035 +0.00(+0.00%)
Nov 07, 2003 4.306 4.310 4.232 4.251 180,627 -0.04(-0.89%)
Nov 06, 2003 4.395 4.398 4.251 4.289 119,470 -0.07(-1.66%)
Nov 05, 2003 4.349 4.380 4.274 4.361 134,165 +0.00(+0.10%)
Nov 04, 2003 4.408 4.408 4.274 4.357 113,631 -0.01(-0.24%)
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.