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 31, 2005 6.904 7.105 6.904 7.080 187,390 +0.10(+1.47%)
Jan 28, 2005 6.908 7.014 6.882 6.977 185,520 -0.00(-0.05%)
Jan 27, 2005 6.945 7.076 6.901 6.981 146,421 +0.00(+0.05%)
Jan 26, 2005 6.945 7.029 6.868 6.977 252,969 -0.01(-0.16%)
Jan 25, 2005 7.061 7.061 6.868 6.988 187,885 +0.10(+1.49%)
Jan 24, 2005 7.050 7.102 6.850 6.886 308,351 -0.13(-1.82%)
Jan 21, 2005 6.959 7.032 6.733 7.014 338,289 +0.10(+1.48%)
Jan 20, 2005 7.098 7.102 6.901 6.912 263,275 -0.20(-2.80%)
Jan 19, 2005 7.270 7.288 7.102 7.111 245,254 -0.14(-1.94%)
Jan 18, 2005 7.372 7.372 7.171 7.251 421,594 -0.06(-0.80%)
Jan 14, 2005 7.350 7.350 7.138 7.310 357,436 +1.59(+27.88%)
Jan 13, 2005 5.845 5.854 5.693 5.716 167,986 -0.17(-2.86%)
Jan 12, 2005 5.917 5.917 5.749 5.885 156,771 +0.01(+0.12%)
Jan 11, 2005 5.857 5.952 5.775 5.878 195,128 -0.01(-0.20%)
Jan 10, 2005 5.889 5.995 5.845 5.889 243,238 +0.07(+1.21%)
Jan 07, 2005 6.034 6.034 5.819 5.819 310,146 -0.11(-1.78%)
Jan 06, 2005 5.931 6.018 5.924 5.924 300,330 -0.01(-0.20%)
Jan 05, 2005 6.135 6.135 5.936 5.936 585,971 -0.15(-2.53%)
Jan 04, 2005 6.263 6.282 6.072 6.090 373,966 -0.14(-2.18%)
Jan 03, 2005 6.198 6.322 6.154 6.226 284,984 +0.02(+0.26%)
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%)
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.