Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.12	14.43	14.06	14.26	1,271,310	+0.05(+0.34%)
Apr 27, 2023	14.09	14.47	13.95	14.21	2,443,772	+0.06(+0.40%)
Apr 26, 2023	13.96	14.30	13.89	14.15	1,891,499	+0.29(+2.06%)
Apr 25, 2023	14.41	14.60	13.77	13.86	2,003,097	-0.72(-4.96%)
Apr 24, 2023	14.57	14.76	14.42	14.59	1,175,919	+0.01(+0.07%)
Apr 21, 2023	14.67	14.75	14.29	14.58	1,418,964	-0.13(-0.87%)
Apr 20, 2023	14.66	14.96	14.49	14.71	1,538,994	-0.31(-2.06%)
Apr 19, 2023	14.72	15.22	14.41	15.02	1,855,182	+0.46(+3.14%)
Apr 18, 2023	15.20	15.32	14.45	14.56	1,190,401	-0.58(-3.84%)
Apr 17, 2023	14.66	15.17	14.39	15.14	1,722,881	+0.43(+2.91%)
Apr 14, 2023	15.61	15.69	14.58	14.71	1,478,640	-0.64(-4.16%)
Apr 13, 2023	15.06	15.47	14.82	15.35	1,121,194	+0.23(+1.51%)
Apr 12, 2023	15.39	15.46	15.06	15.12	1,114,253	-0.15(-1.00%)
Apr 11, 2023	15.52	15.52	15.12	15.27	1,402,944	-0.10(-0.68%)
Apr 10, 2023	15.37	15.65	15.26	15.38	1,312,722	-0.05(-0.31%)
Apr 06, 2023	15.39	15.60	15.33	15.43	1,167,030	+0.07(+0.43%)
Apr 05, 2023	15.11	15.49	15.03	15.36	1,488,976	+0.02(+0.12%)
Apr 04, 2023	15.62	15.65	14.91	15.34	1,648,756	-0.30(-1.95%)

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.