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 (%)
Dec 31, 2004 6.348 6.348 6.196 6.210 297,283 -0.01(-0.15%)
Dec 30, 2004 6.261 6.294 6.212 6.219 127,563 -0.05(-0.78%)
Dec 29, 2004 6.320 6.348 6.268 6.268 122,636 -0.08(-1.25%)
Dec 28, 2004 6.170 6.348 6.170 6.348 177,658 +0.12(+1.99%)
Dec 27, 2004 6.338 6.338 6.196 6.224 107,580 -0.07(-1.15%)
Dec 23, 2004 6.313 6.329 6.240 6.296 80,480 -0.01(-0.15%)
Dec 22, 2004 6.296 6.310 6.240 6.306 151,105 +0.01(+0.22%)
Dec 21, 2004 6.186 6.291 6.186 6.291 176,289 +0.11(+1.82%)
Dec 20, 2004 6.291 6.334 6.144 6.179 273,741 -0.05(-0.79%)
Dec 17, 2004 6.175 6.247 6.170 6.228 245,272 +0.05(+0.76%)
Dec 16, 2004 6.273 6.289 6.128 6.182 277,300 -0.11(-1.71%)
Dec 15, 2004 6.231 6.289 6.182 6.289 188,881 +0.07(+1.20%)
Dec 14, 2004 6.168 6.238 6.142 6.214 182,311 +0.01(+0.11%)
Dec 13, 2004 6.182 6.207 6.123 6.207 148,367 +0.05(+0.80%)
Dec 10, 2004 6.067 6.170 6.018 6.158 236,512 +0.09(+1.50%)
Dec 09, 2004 6.072 6.093 5.962 6.067 216,529 -0.02(-0.27%)
Dec 08, 2004 6.048 6.086 6.006 6.083 287,976 +0.08(+1.32%)
Dec 07, 2004 6.154 6.156 5.976 6.004 456,600 -0.14(-2.25%)
Dec 06, 2004 6.313 6.313 6.128 6.142 310,970 -0.18(-2.78%)
Dec 03, 2004 6.464 6.493 6.317 6.317 158,496 -0.16(-2.53%)
Dec 02, 2004 6.544 6.546 6.453 6.481 226,384 -0.05(-0.72%)
Dec 01, 2004 6.455 6.530 6.352 6.528 314,529 +0.17(+2.72%)
Nov 30, 2004 6.266 6.486 6.196 6.355 395,282 +0.10(+1.53%)
Nov 29, 2004 6.182 6.266 6.074 6.259 210,507 +0.11(+1.83%)
Nov 26, 2004 6.081 6.158 6.081 6.147 96,630 +0.06(+1.00%)
Nov 24, 2004 6.090 6.149 6.060 6.086 202,568 -0.07(-1.21%)
Nov 23, 2004 6.114 6.191 6.060 6.161 178,479 +0.08(+1.39%)
Nov 22, 2004 6.037 6.205 6.037 6.076 303,579 +0.00(+0.04%)
Nov 19, 2004 6.058 6.144 6.039 6.074 143,166 -0.04(-0.65%)
Nov 18, 2004 6.184 6.184 6.079 6.114 131,943 -0.08(-1.32%)
Nov 17, 2004 6.210 6.348 6.151 6.196 214,887 +0.04(+0.68%)
Nov 16, 2004 6.315 6.317 6.154 6.154 215,708 -0.16(-2.52%)
Nov 15, 2004 6.432 6.432 6.270 6.313 185,596 -0.12(-1.89%)
Nov 12, 2004 6.280 6.434 6.268 6.434 110,317 +0.14(+2.15%)
Nov 11, 2004 6.259 6.341 6.259 6.298 152,474 -0.00(-0.07%)
Nov 10, 2004 6.266 6.371 6.231 6.303 160,412 +0.04(+0.67%)
Nov 09, 2004 6.128 6.263 6.072 6.261 264,708 +0.11(+1.75%)
Nov 08, 2004 6.320 6.320 6.140 6.154 217,077 -0.10(-1.57%)
Nov 05, 2004 6.313 6.385 6.210 6.252 357,506 +0.01(+0.11%)
Nov 04, 2004 6.009 6.308 5.966 6.245 414,444 +0.24(+4.05%)
Nov 03, 2004 5.903 6.004 5.880 6.002 307,137 +0.18(+3.01%)
Nov 02, 2004 5.833 5.903 5.786 5.826 319,730 -0.04(-0.64%)
Nov 01, 2004 5.796 5.871 5.786 5.864 283,596 +0.07(+1.13%)
Oct 29, 2004 5.812 5.845 5.782 5.798 251,294 +0.02(+0.28%)
Oct 28, 2004 5.733 5.815 5.721 5.782 200,652 -0.01(-0.16%)
Oct 27, 2004 5.490 5.793 5.490 5.791 381,595 +0.28(+5.09%)
Oct 26, 2004 5.403 5.511 5.324 5.511 228,026 +0.11(+2.03%)
Oct 25, 2004 5.274 5.401 5.258 5.401 260,054 +0.11(+2.12%)
Oct 22, 2004 5.377 5.415 5.260 5.288 147,272 -0.11(-2.08%)
Oct 21, 2004 5.298 5.401 5.296 5.401 311,517 +0.08(+1.54%)
Oct 20, 2004 5.270 5.326 5.209 5.319 71,172 +0.05(+0.89%)
Oct 19, 2004 5.349 5.382 5.272 5.272 116,066 -0.07(-1.40%)
Oct 18, 2004 5.291 5.387 5.260 5.347 103,200 +0.04(+0.84%)
Oct 15, 2004 5.235 5.387 5.218 5.303 176,289 +0.10(+1.93%)
Oct 14, 2004 5.296 5.296 5.202 5.202 78,837 -0.07(-1.29%)
Oct 13, 2004 5.424 5.447 5.270 5.270 121,814 -0.14(-2.59%)
Oct 12, 2004 5.352 5.419 5.312 5.410 73,910 +0.04(+0.70%)
Oct 11, 2004 5.345 5.377 5.286 5.373 92,250 +0.08(+1.55%)
Oct 08, 2004 5.258 5.377 5.256 5.291 96,630 -0.03(-0.53%)
Oct 07, 2004 5.431 5.433 5.307 5.319 95,262 -0.14(-2.57%)
Oct 06, 2004 5.382 5.471 5.331 5.459 99,368 +0.08(+1.57%)
Oct 05, 2004 5.417 5.447 5.335 5.375 75,826 -0.04(-0.73%)
Oct 04, 2004 5.398 5.459 5.342 5.415 79,111 +0.06(+1.05%)
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.