Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

16.57 +0.03 (+0.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 31, 2008 7.221 7.534 7.114 7.472 0 +0.26(+3.57%)
Dec 30, 2008 6.367 7.221 6.367 7.214 869,786 +0.45(+6.59%)
Dec 29, 2008 6.624 6.819 6.624 6.768 759,512 +0.14(+2.18%)
Dec 26, 2008 6.599 6.750 6.536 6.624 222,262 +0.06(+0.96%)
Dec 24, 2008 6.542 6.574 6.429 6.561 159,027 +0.00(+0.00%)
Dec 23, 2008 6.655 6.731 6.511 6.561 455,813 -0.03(-0.48%)
Dec 22, 2008 6.511 6.655 6.411 6.593 876,624 +0.07(+1.06%)
Dec 19, 2008 6.800 7.051 6.266 6.524 2,975,267 -0.04(-0.67%)
Dec 18, 2008 6.467 6.869 6.467 6.568 796,316 -0.13(-1.88%)
Dec 17, 2008 6.637 6.907 6.291 6.693 874,196 -0.05(-0.74%)
Dec 16, 2008 6.084 6.762 6.084 6.743 960,047 +0.48(+7.72%)
Dec 15, 2008 6.467 6.480 6.084 6.260 651,279 -0.20(-3.11%)
Dec 12, 2008 6.147 6.568 6.034 6.461 823,562 +0.20(+3.21%)
Dec 11, 2008 6.568 6.790 6.185 6.260 1,171,280 -0.52(-7.69%)
Dec 10, 2008 6.348 7.032 6.304 6.781 636,618 +0.19(+2.86%)
Dec 09, 2008 7.032 7.095 6.580 6.593 1,007,545 -0.26(-3.76%)
Dec 08, 2008 7.026 7.095 6.706 6.850 998,492 -0.08(-1.18%)
Dec 05, 2008 6.411 6.938 6.159 6.932 876,203 +0.39(+5.95%)
Dec 04, 2008 6.574 6.907 6.354 6.542 843,714 -0.21(-3.07%)
Dec 03, 2008 6.404 6.894 6.279 6.750 1,166,378 +0.20(+3.07%)
Dec 02, 2008 6.009 6.561 5.871 6.549 1,058,036 +0.72(+12.27%)
Dec 01, 2008 6.812 7.120 5.827 5.833 958,506 -1.22(-17.28%)
Nov 28, 2008 6.881 7.051 6.850 7.051 252,020 +0.05(+0.72%)
Nov 26, 2008 6.781 7.177 6.781 7.001 1,126,078 -0.01(-0.18%)
Nov 25, 2008 6.888 7.013 6.411 7.013 1,232,457 +0.28(+4.20%)
Nov 24, 2008 6.266 6.881 6.078 6.731 1,731,551 +0.53(+8.61%)
Nov 21, 2008 6.279 6.378 5.387 6.197 2,313,023 +0.05(+0.82%)
Nov 20, 2008 6.178 6.404 5.808 6.147 2,186,557 -0.11(-1.81%)
Nov 19, 2008 6.794 7.082 6.241 6.260 1,550,046 -0.63(-9.20%)
Nov 18, 2008 6.938 7.151 6.498 6.894 1,387,763 -0.01(-0.18%)
Nov 17, 2008 7.020 7.239 6.875 6.907 872,588 -0.18(-2.57%)
Nov 14, 2008 7.503 7.848 7.070 7.089 867,361 -0.55(-7.23%)
Nov 13, 2008 7.076 7.748 6.561 7.641 1,471,091 +0.63(+9.05%)
Nov 12, 2008 7.233 7.453 6.944 7.007 1,210,997 -0.41(-5.58%)
Nov 11, 2008 7.283 7.660 7.283 7.421 556,601 +0.03(+0.42%)
Nov 10, 2008 7.478 7.503 7.214 7.390 605,486 +0.06(+0.86%)
Nov 07, 2008 7.296 7.472 7.032 7.327 601,116 +0.08(+1.04%)
Nov 06, 2008 7.578 7.917 7.126 7.252 886,681 -0.43(-5.56%)
Nov 05, 2008 8.144 8.313 7.604 7.679 854,513 -0.65(-7.77%)
Nov 04, 2008 7.848 8.382 7.604 8.326 1,166,134 +0.49(+6.25%)
Nov 03, 2008 7.867 8.112 7.685 7.836 572,507 -0.11(-1.42%)
Oct 31, 2008 7.283 7.974 7.277 7.949 713,561 +0.56(+7.56%)
Oct 30, 2008 7.447 7.528 7.082 7.390 637,279 +0.17(+2.35%)
Oct 29, 2008 7.296 7.541 7.089 7.221 901,200 -0.10(-1.37%)
Oct 28, 2008 6.605 7.459 6.247 7.321 892,636 +0.92(+14.43%)
Oct 27, 2008 6.404 6.750 6.329 6.398 591,311 -0.05(-0.78%)
Oct 24, 2008 6.172 6.762 6.172 6.448 931,781 -0.19(-2.93%)
Oct 23, 2008 7.233 7.378 6.216 6.643 1,707,833 -0.55(-7.60%)
Oct 22, 2008 7.252 7.553 7.064 7.189 1,171,073 -0.27(-3.62%)
Oct 21, 2008 7.572 7.804 7.283 7.459 878,820 -0.28(-3.65%)
Oct 20, 2008 7.296 7.761 7.227 7.742 988,512 +0.52(+7.22%)
Oct 17, 2008 7.516 7.899 6.009 7.221 1,266,295 -0.33(-4.41%)
Oct 16, 2008 8.194 8.194 6.812 7.553 1,422,829 +0.53(+7.51%)
Oct 15, 2008 7.170 8.156 7.013 7.026 1,050,151 -0.25(-3.45%)
Oct 14, 2008 6.844 8.187 6.812 7.277 1,578,802 +0.13(+1.76%)
Oct 13, 2008 7.478 7.572 6.762 7.151 1,505,219 -0.16(-2.15%)
Oct 10, 2008 5.852 7.754 5.739 7.308 2,266,253 +1.34(+22.40%)
Oct 09, 2008 6.712 7.133 5.965 5.971 1,366,772 -0.73(-10.96%)
Oct 08, 2008 6.756 7.886 6.593 6.706 780,996 -0.14(-2.02%)
Oct 07, 2008 7.943 7.943 6.693 6.844 977,977 -1.10(-13.83%)
Oct 06, 2008 8.282 8.376 7.246 7.943 856,376 -0.38(-4.53%)
Oct 03, 2008 8.759 8.997 8.319 8.319 1,254,471 -0.19(-2.29%)
Oct 02, 2008 8.790 8.790 8.483 8.514 380,071 -0.21(-2.38%)
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.