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, 2010 4.882 4.940 4.817 4.850 1,357,948 -0.01(-0.27%)
Sep 29, 2010 4.830 4.882 4.779 4.863 1,084,759 -0.02(-0.40%)
Sep 28, 2010 4.792 4.888 4.662 4.882 1,717,134 +0.09(+1.89%)
Sep 27, 2010 4.869 4.901 4.740 4.792 1,165,652 -0.05(-1.00%)
Sep 24, 2010 4.789 4.859 4.725 4.840 1,529,375 +0.15(+3.13%)
Sep 23, 2010 4.744 4.853 4.655 4.693 1,916,110 -0.09(-1.87%)
Sep 22, 2010 4.808 4.866 4.680 4.783 2,421,712 -0.04(-0.79%)
Sep 21, 2010 4.655 4.949 4.629 4.821 3,170,180 +0.17(+3.71%)
Sep 20, 2010 4.597 4.668 4.521 4.648 1,692,106 +0.06(+1.22%)
Sep 17, 2010 4.687 4.693 4.540 4.593 1,798,433 -0.01(-0.24%)
Sep 15, 2010 4.482 4.636 4.470 4.604 1,719,443 +0.11(+2.41%)
Sep 14, 2010 4.482 4.527 4.457 4.495 1,575,674 -0.02(-0.42%)
Sep 13, 2010 4.514 4.527 4.463 4.514 1,772,327 +0.05(+1.14%)
Sep 10, 2010 4.533 4.872 4.393 4.463 6,859,590 -0.04(-0.85%)
Sep 09, 2010 4.476 4.604 4.470 4.502 1,123,519 +0.01(+0.28%)
Sep 08, 2010 4.489 4.546 4.450 4.489 953,931 +0.03(+0.72%)
Sep 07, 2010 4.636 4.636 4.450 4.457 1,395,182 -0.19(-4.12%)
Sep 03, 2010 4.636 4.719 4.585 4.648 1,076,400 +0.06(+1.39%)
Sep 02, 2010 4.470 4.597 4.390 4.585 2,383,599 +0.06(+1.41%)
Sep 01, 2010 4.438 4.572 4.380 4.521 1,588,032 +0.17(+3.96%)
Aug 31, 2010 4.272 4.393 4.253 4.348 1,703,211 +0.06(+1.41%)
Aug 30, 2010 4.361 4.412 4.221 4.288 1,905,788 -0.11(-2.40%)
Aug 27, 2010 4.387 4.419 4.253 4.393 2,650,271 +0.04(+1.03%)
Aug 26, 2010 4.597 4.617 4.297 4.348 6,884,803 -0.24(-5.29%)
Aug 25, 2010 4.610 4.636 4.508 4.591 2,462,369 -0.06(-1.37%)
Aug 24, 2010 4.725 4.757 4.610 4.655 2,415,352 -0.10(-2.02%)
Aug 23, 2010 4.853 4.878 4.744 4.751 1,423,264 -0.08(-1.59%)
Aug 20, 2010 4.872 4.955 4.751 4.827 1,867,100 -0.06(-1.31%)
Aug 19, 2010 4.949 4.974 4.725 4.891 2,923,987 -0.09(-1.79%)
Aug 18, 2010 5.025 5.083 4.961 4.980 1,526,310 -0.04(-0.89%)
Aug 17, 2010 5.274 5.274 5.019 5.025 2,722,627 -0.17(-3.20%)
Aug 16, 2010 5.172 5.408 5.146 5.191 2,850,142 +0.04(+0.87%)
Aug 13, 2010 4.789 5.242 4.738 5.146 5,793,166 +0.37(+7.75%)
Aug 12, 2010 5.121 5.249 4.744 4.776 5,399,419 -0.31(-6.15%)
Aug 11, 2010 5.146 5.338 5.076 5.089 7,206,541 -0.02(-0.38%)
Aug 10, 2010 5.332 5.332 4.949 5.108 20,759,490 -1.47(-22.33%)
Aug 09, 2010 6.475 6.583 6.404 6.577 413,965 +0.15(+2.28%)
Aug 06, 2010 6.500 6.564 6.347 6.430 866,707 -0.15(-2.33%)
Aug 05, 2010 6.570 6.647 6.545 6.583 670,623 -0.05(-0.77%)
Aug 04, 2010 6.577 6.660 6.545 6.634 792,442 +0.08(+1.27%)
Aug 03, 2010 6.564 6.714 6.532 6.551 867,083 -0.06(-0.87%)
Aug 02, 2010 6.590 6.704 6.500 6.609 774,115 +0.11(+1.67%)
Jul 30, 2010 6.436 6.609 6.388 6.500 915,362 +0.00(+0.00%)
Jul 29, 2010 6.717 6.717 6.494 6.500 1,071,735 -0.12(-1.83%)
Jul 28, 2010 6.800 6.877 6.602 6.621 612,543 -0.17(-2.45%)
Jul 27, 2010 6.922 6.966 6.692 6.787 1,566,022 -0.13(-1.85%)
Jul 26, 2010 6.858 7.017 6.692 6.915 1,153,720 +0.08(+1.12%)
Jul 23, 2010 6.685 6.858 6.551 6.839 949,833 +0.13(+2.00%)
Jul 22, 2010 6.309 6.787 6.277 6.704 2,757,863 +0.51(+8.25%)
Jul 21, 2010 6.392 6.449 6.130 6.194 1,383,660 -0.15(-2.41%)
Jul 20, 2010 6.168 6.347 6.066 6.347 956,877 +0.08(+1.33%)
Jul 19, 2010 6.334 6.398 6.155 6.264 682,486 -0.07(-1.11%)
Jul 16, 2010 6.468 6.513 6.270 6.334 1,172,258 -0.21(-3.22%)
Jul 15, 2010 6.704 6.704 6.436 6.545 866,191 -0.15(-2.29%)
Jul 14, 2010 6.813 6.813 6.596 6.698 1,273,228 -0.17(-2.42%)
Jul 13, 2010 6.685 6.870 6.641 6.864 1,540,504 +0.26(+3.86%)
Jul 12, 2010 6.609 6.653 6.513 6.609 831,761 -0.04(-0.58%)
Jul 09, 2010 6.392 6.704 6.366 6.647 1,459,648 +0.26(+4.10%)
Jul 08, 2010 6.264 6.385 6.264 6.385 1,042,589 +0.19(+2.99%)
Jul 07, 2010 5.983 6.219 5.951 6.200 980,820 +0.26(+4.30%)
Jul 06, 2010 6.136 6.206 5.894 5.945 1,166,889 -0.10(-1.59%)
Jul 02, 2010 6.155 6.181 5.964 6.040 677,645 -0.03(-0.53%)
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.