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 (%)
Sep 30, 2004 5.214 5.307 5.160 5.195 142,893 -0.08(-1.51%)
Sep 29, 2004 5.160 5.274 5.158 5.274 140,429 +0.07(+1.35%)
Sep 28, 2004 5.193 5.279 5.141 5.204 269,635 +0.05(+0.91%)
Sep 27, 2004 5.148 5.235 5.080 5.158 176,837 -0.12(-2.26%)
Sep 24, 2004 5.331 5.331 5.277 5.277 70,625 +0.00(+0.09%)
Sep 23, 2004 5.359 5.382 5.239 5.272 113,055 -0.05(-0.88%)
Sep 22, 2004 5.424 5.471 5.303 5.319 171,088 -0.14(-2.65%)
Sep 21, 2004 5.452 5.466 5.403 5.464 101,284 +0.06(+1.17%)
Sep 20, 2004 5.471 5.471 5.340 5.401 113,602 -0.05(-0.90%)
Sep 17, 2004 5.473 5.555 5.321 5.450 338,618 -0.01(-0.21%)
Sep 16, 2004 5.380 5.464 5.380 5.462 225,836 +0.08(+1.57%)
Sep 15, 2004 5.457 5.457 5.331 5.377 203,663 +0.01(+0.17%)
Sep 14, 2004 5.340 5.368 5.296 5.368 121,814 -0.01(-0.17%)
Sep 13, 2004 5.373 5.431 5.335 5.377 119,351 +0.04(+0.66%)
Sep 10, 2004 5.277 5.377 5.230 5.342 114,150 -0.01(-0.17%)
Sep 09, 2004 5.179 5.389 5.179 5.352 279,216 +0.15(+2.92%)
Sep 08, 2004 5.167 5.256 5.151 5.200 209,686 -0.02(-0.31%)
Sep 07, 2004 5.188 5.258 5.148 5.216 180,669 +0.06(+1.09%)
Sep 03, 2004 5.162 5.200 5.127 5.160 156,306 +0.02(+0.32%)
Sep 02, 2004 5.118 5.167 5.085 5.144 186,965 +0.00(+0.00%)
Sep 01, 2004 5.083 5.242 5.073 5.144 506,695 +0.08(+1.52%)
Aug 31, 2004 5.076 5.090 5.024 5.066 222,004 +0.00(+0.00%)
Aug 30, 2004 5.029 5.073 5.020 5.066 167,529 +0.01(+0.28%)
Aug 27, 2004 5.008 5.083 5.008 5.052 137,691 +0.03(+0.51%)
Aug 26, 2004 5.050 5.050 5.006 5.027 139,881 -0.01(-0.28%)
Aug 25, 2004 4.978 5.045 4.959 5.041 211,328 +0.05(+0.94%)
Aug 24, 2004 5.024 5.027 4.910 4.994 334,238 +0.07(+1.47%)
Aug 23, 2004 4.979 5.015 4.903 4.921 99,915 -0.08(-1.54%)
Aug 20, 2004 4.957 5.003 4.912 4.999 199,557 +0.09(+1.86%)
Aug 19, 2004 4.924 4.959 4.870 4.907 110,591 -0.06(-1.18%)
Aug 18, 2004 4.800 4.966 4.798 4.966 476,310 +0.09(+1.87%)
Aug 17, 2004 4.875 4.886 4.798 4.875 686,543 +0.03(+0.53%)
Aug 16, 2004 4.847 4.851 4.790 4.849 281,953 +0.07(+1.47%)
Aug 13, 2004 4.842 4.844 4.746 4.779 137,965 +0.02(+0.44%)
Aug 12, 2004 4.793 4.819 4.718 4.758 158,496 -0.08(-1.74%)
Aug 11, 2004 4.800 4.872 4.748 4.842 286,333 -0.00(-0.10%)
Aug 10, 2004 4.767 4.856 4.723 4.847 382,964 +0.12(+2.62%)
Aug 09, 2004 4.793 4.865 4.723 4.723 168,624 -0.03(-0.69%)
Aug 06, 2004 4.678 4.830 4.678 4.755 268,814 -0.00(-0.05%)
Aug 05, 2004 4.800 4.816 4.758 4.758 104,569 -0.10(-1.98%)
Aug 04, 2004 4.769 4.896 4.734 4.854 166,161 +0.04(+0.78%)
Aug 03, 2004 4.837 4.868 4.772 4.816 240,071 -0.07(-1.34%)
Aug 02, 2004 4.823 4.882 4.793 4.882 97,178 +0.05(+1.06%)
Jul 30, 2004 4.881 4.910 4.830 4.830 93,345 -0.06(-1.24%)
Jul 29, 2004 4.816 4.905 4.816 4.891 151,379 +0.03(+0.67%)
Jul 28, 2004 4.798 4.903 4.795 4.858 174,373 -0.05(-0.95%)
Jul 27, 2004 4.793 4.907 4.793 4.905 334,238 +0.11(+2.29%)
Jul 26, 2004 4.828 4.886 4.776 4.795 273,467 -0.02(-0.34%)
Jul 23, 2004 4.865 5.008 4.807 4.812 114,971 -0.04(-0.87%)
Jul 22, 2004 4.957 5.020 4.821 4.854 204,484 -0.00(-0.10%)
Jul 21, 2004 4.947 5.027 4.858 4.858 235,417 -0.14(-2.81%)
Jul 20, 2004 4.919 5.027 4.910 4.999 167,529 +0.07(+1.38%)
Jul 19, 2004 4.945 4.973 4.886 4.931 107,306 +0.02(+0.43%)
Jul 16, 2004 4.980 5.045 4.908 4.910 246,914 -0.06(-1.27%)
Jul 15, 2004 5.050 5.050 4.933 4.973 122,362 -0.03(-0.56%)
Jul 14, 2004 4.992 5.045 4.961 5.001 162,054 -0.02(-0.33%)
Jul 13, 2004 4.945 5.052 4.945 5.017 79,932 -0.00(-0.05%)
Jul 12, 2004 5.010 5.059 4.957 5.020 137,965 +0.06(+1.27%)
Jul 09, 2004 4.957 5.013 4.928 4.957 115,518 +0.03(+0.66%)
Jul 08, 2004 4.924 5.066 4.912 4.924 133,859 -0.07(-1.36%)
Jul 07, 2004 4.928 5.073 4.928 4.992 110,044 +0.02(+0.47%)
Jul 06, 2004 4.999 5.034 4.957 4.968 124,552 -0.07(-1.30%)
Jul 02, 2004 4.942 5.048 4.942 5.034 70,351 +0.07(+1.32%)
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.