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 -0.14 (-0.86%)
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 (%)
Dec 30, 2011 6.821 6.841 6.747 6.747 440,537 -0.11(-1.67%)
Dec 29, 2011 6.740 6.888 6.727 6.861 981,647 +0.15(+2.31%)
Dec 28, 2011 6.807 6.807 6.676 6.706 763,705 -0.11(-1.58%)
Dec 27, 2011 6.740 6.821 6.700 6.814 443,430 +0.07(+1.10%)
Dec 23, 2011 6.814 6.814 6.706 6.740 467,030 +0.12(+1.83%)
Dec 21, 2011 6.505 6.653 6.410 6.619 823,014 +0.12(+1.86%)
Dec 20, 2011 6.404 6.565 6.383 6.498 2,262,598 +0.27(+4.32%)
Dec 19, 2011 6.397 6.484 6.209 6.229 1,144,419 -0.12(-1.91%)
Dec 16, 2011 6.357 6.484 6.313 6.350 2,648,113 -0.01(-0.11%)
Dec 15, 2011 6.444 6.498 6.303 6.357 1,450,649 +0.04(+0.64%)
Dec 14, 2011 6.330 6.511 6.303 6.316 1,357,153 -0.09(-1.37%)
Dec 13, 2011 6.619 6.639 6.350 6.404 1,052,202 -0.15(-2.26%)
Dec 12, 2011 6.646 6.652 6.464 6.552 1,289,012 -0.22(-3.18%)
Dec 09, 2011 6.538 6.807 6.525 6.767 865,362 +0.28(+4.36%)
Dec 08, 2011 6.713 6.753 6.478 6.484 745,197 -0.32(-4.65%)
Dec 07, 2011 6.727 6.834 6.545 6.801 942,896 +0.01(+0.20%)
Dec 06, 2011 6.753 6.821 6.679 6.787 741,310 +0.02(+0.30%)
Dec 05, 2011 6.794 6.827 6.696 6.767 933,429 +0.11(+1.62%)
Dec 02, 2011 6.713 6.760 6.626 6.659 1,872,913 +0.06(+0.92%)
Dec 01, 2011 6.572 6.686 6.478 6.599 825,323 -0.01(-0.20%)
Nov 30, 2011 6.464 6.614 6.444 6.612 2,094,705 +0.36(+5.81%)
Nov 29, 2011 6.336 6.373 6.222 6.249 653,758 -0.09(-1.38%)
Nov 28, 2011 6.303 6.363 6.229 6.336 875,848 +0.23(+3.74%)
Nov 25, 2011 6.121 6.283 6.067 6.108 298,994 -0.03(-0.44%)
Nov 23, 2011 6.316 6.343 6.128 6.135 829,758 -0.23(-3.59%)
Nov 22, 2011 6.397 6.484 6.316 6.363 815,447 -0.05(-0.73%)
Nov 21, 2011 6.505 6.605 6.390 6.410 848,137 -0.23(-3.44%)
Nov 18, 2011 6.545 6.679 6.505 6.639 920,646 +0.11(+1.65%)
Nov 17, 2011 6.565 6.733 6.491 6.531 835,027 -0.01(-0.21%)
Nov 16, 2011 6.565 6.740 6.505 6.545 1,076,084 -0.11(-1.72%)
Nov 15, 2011 6.525 6.706 6.471 6.659 757,105 +0.11(+1.75%)
Nov 14, 2011 6.727 6.727 6.498 6.545 747,982 -0.15(-2.21%)
Nov 11, 2011 6.659 6.774 6.632 6.693 594,545 +0.13(+2.05%)
Nov 10, 2011 6.605 6.646 6.431 6.558 680,935 +0.08(+1.25%)
Nov 09, 2011 6.720 6.814 6.471 6.478 1,166,386 -0.41(-5.96%)
Nov 08, 2011 6.733 6.908 6.592 6.888 1,346,966 +0.17(+2.61%)
Nov 07, 2011 6.700 6.753 6.518 6.713 738,127 -0.01(-0.20%)
Nov 04, 2011 6.686 6.794 6.646 6.727 1,131,491 -0.07(-0.99%)
Nov 03, 2011 6.706 6.807 6.585 6.794 2,106,575 +0.13(+2.02%)
Nov 02, 2011 6.491 6.679 6.457 6.659 1,662,308 +0.29(+4.54%)
Nov 01, 2011 6.350 6.478 6.195 6.370 2,976,183 -0.16(-2.47%)
Oct 31, 2011 6.498 6.727 6.431 6.531 1,309,042 -0.05(-0.72%)
Oct 28, 2011 6.632 6.713 6.518 6.579 1,480,290 -0.11(-1.71%)
Oct 27, 2011 6.632 6.727 6.451 6.693 2,090,274 +0.32(+4.96%)
Oct 26, 2011 6.417 6.639 6.168 6.377 1,646,434 +0.10(+1.61%)
Oct 25, 2011 6.525 6.525 6.249 6.276 1,459,095 -0.32(-4.89%)
Oct 24, 2011 6.457 6.700 6.390 6.599 1,760,599 +0.10(+1.55%)
Oct 21, 2011 6.390 6.505 6.286 6.498 5,595,485 +0.27(+4.32%)
Oct 20, 2011 6.188 6.383 6.007 6.229 2,439,386 +0.19(+3.12%)
Oct 19, 2011 6.014 6.172 5.953 6.040 1,903,229 +0.00(+0.00%)
Oct 18, 2011 5.590 6.114 5.590 6.040 1,763,470 +0.49(+8.85%)
Oct 17, 2011 5.765 5.810 5.522 5.549 828,820 -0.25(-4.29%)
Oct 14, 2011 5.778 5.866 5.637 5.798 599,452 +0.11(+1.89%)
Oct 13, 2011 5.812 5.845 5.549 5.691 1,084,176 -0.20(-3.42%)
Oct 12, 2011 5.785 5.987 5.751 5.892 1,264,233 +0.15(+2.58%)
Oct 11, 2011 5.603 5.792 5.570 5.744 901,417 +0.07(+1.18%)
Oct 10, 2011 5.415 5.684 5.415 5.677 931,094 +0.36(+6.70%)
Oct 07, 2011 5.644 5.657 5.314 5.321 1,344,860 -0.32(-5.72%)
Oct 06, 2011 5.583 5.670 5.435 5.644 1,411,262 +0.13(+2.44%)
Oct 05, 2011 5.314 5.556 5.267 5.509 1,387,262 +0.09(+1.74%)
Oct 04, 2011 4.910 5.422 4.897 5.415 1,470,929 +0.48(+9.67%)
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.