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

Cvb Financial Corp (NQ: CVBF )

17.95 -0.19 (-1.02%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
May 31, 2002 3.457 3.565 3.414 3.487 102,608 +0.05(+1.43%)
May 28, 2002 3.644 3.644 3.433 3.438 85,237 -0.08(-2.38%)
May 27, 2002 3.566 3.644 3.493 3.522 77,158 +0.00(+0.00%)
May 24, 2002 3.566 3.644 3.493 3.522 77,158 -0.12(-3.35%)
May 23, 2002 3.590 3.644 3.525 3.644 52,111 +0.03(+0.92%)
May 22, 2002 3.643 3.676 3.533 3.611 89,277 -0.04(-1.00%)
May 21, 2002 3.777 3.777 3.636 3.647 88,065 -0.08(-2.21%)
May 20, 2002 3.790 3.791 3.723 3.730 51,708 -0.06(-1.58%)
May 17, 2002 3.805 3.832 3.771 3.790 85,641 -0.02(-0.62%)
May 16, 2002 3.796 3.815 3.777 3.813 84,429 +0.02(+0.46%)
May 15, 2002 3.782 3.802 3.775 3.796 125,634 +0.02(+0.59%)
May 14, 2002 3.660 3.794 3.644 3.774 119,170 +0.10(+2.62%)
May 13, 2002 3.652 3.793 3.645 3.677 123,210 +0.07(+1.89%)
May 10, 2002 3.772 3.787 3.609 3.609 201,580 -0.11(-2.85%)
May 09, 2002 3.861 3.862 3.714 3.715 176,130 -0.01(-0.21%)
May 08, 2002 3.641 3.771 3.641 3.723 373,267 +0.08(+2.26%)
May 07, 2002 3.606 3.644 3.599 3.641 235,513 +0.07(+1.86%)
May 06, 2002 3.520 3.604 3.503 3.574 126,038 -0.03(-0.84%)
May 03, 2002 3.523 3.604 3.481 3.604 119,574 +0.08(+2.25%)
May 02, 2002 3.452 3.531 3.449 3.525 165,223 +0.07(+2.02%)
May 01, 2002 3.359 3.455 3.343 3.455 528,795 +0.05(+1.44%)
Apr 30, 2002 3.264 3.511 3.264 3.406 166,031 +0.12(+3.76%)
Apr 29, 2002 3.287 3.306 3.257 3.283 94,528 +0.02(+0.63%)
Apr 26, 2002 3.240 3.283 3.240 3.262 16,966 -0.03(-0.77%)
Apr 25, 2002 3.311 3.311 3.241 3.287 44,840 +0.02(+0.73%)
Apr 24, 2002 3.319 3.327 3.264 3.264 56,555 -0.06(-1.86%)
Apr 23, 2002 3.248 3.325 3.248 3.325 58,979 +0.08(+2.34%)
Apr 22, 2002 3.446 3.446 3.248 3.250 42,820 -0.13(-3.93%)
Apr 19, 2002 3.451 3.452 3.335 3.382 126,442 -0.09(-2.51%)
Apr 18, 2002 3.436 3.485 3.390 3.470 97,760 +0.07(+2.05%)
Apr 17, 2002 3.392 3.438 3.390 3.400 132,097 -0.03(-0.92%)
Apr 16, 2002 3.311 3.432 3.292 3.432 195,520 +0.20(+6.28%)
Apr 15, 2002 3.287 3.287 3.229 3.229 58,979 -0.04(-1.31%)
Apr 12, 2002 3.208 3.283 3.203 3.272 245,209 +0.07(+2.33%)
Apr 11, 2002 3.232 3.246 3.197 3.197 86,853 -0.03(-1.08%)
Apr 10, 2002 3.208 3.248 3.207 3.232 86,045 +0.00(+0.05%)
Apr 09, 2002 3.222 3.232 3.207 3.230 21,006 +0.01(+0.25%)
Apr 08, 2002 3.192 3.232 3.183 3.222 77,158 -0.01(-0.20%)
Apr 05, 2002 3.200 3.232 3.200 3.229 85,237 +0.03(+0.89%)
Apr 04, 2002 3.200 3.224 3.181 3.200 29,085 +0.01(+0.45%)
Apr 03, 2002 3.192 3.219 3.186 3.186 77,966 +0.00(+0.05%)
Apr 02, 2002 3.199 3.199 3.181 3.184 73,926 -0.01(-0.25%)
Apr 01, 2002 3.192 3.208 3.129 3.192 48,072 -0.00(-0.05%)
Mar 29, 2002 3.202 3.208 3.173 3.194 83,621 +0.00(+0.00%)
Mar 28, 2002 3.202 3.208 3.173 3.194 83,621 +0.01(+0.40%)
Mar 27, 2002 3.121 3.186 3.113 3.181 117,554 +0.03(+0.90%)
Mar 26, 2002 3.146 3.153 3.121 3.153 52,919 +0.03(+1.02%)
Mar 25, 2002 3.117 3.140 3.097 3.121 62,211 +0.02(+0.77%)
Mar 22, 2002 3.132 3.145 3.093 3.097 29,085 -0.06(-1.76%)
Mar 21, 2002 3.094 3.153 3.083 3.153 164,011 +0.07(+2.26%)
Mar 20, 2002 3.091 3.116 3.034 3.083 97,760 -0.04(-1.37%)
Mar 19, 2002 3.103 3.127 3.085 3.126 12,523 +0.04(+1.18%)
Mar 18, 2002 3.026 3.099 3.026 3.089 22,218 -0.01(-0.46%)
Mar 15, 2002 2.993 3.123 2.993 3.104 199,560 +0.04(+1.35%)
Mar 14, 2002 3.077 3.082 2.994 3.062 33,125 -0.01(-0.21%)
Mar 13, 2002 3.129 3.129 3.066 3.069 55,343 -0.05(-1.68%)
Mar 12, 2002 3.129 3.129 3.066 3.121 45,244 +0.00(+0.05%)
Mar 11, 2002 3.026 3.137 2.986 3.119 26,661 -0.01(-0.30%)
Mar 08, 2002 3.129 3.129 3.028 3.129 143,812 +0.12(+3.95%)
Mar 07, 2002 3.121 3.121 3.010 3.010 46,456 -0.11(-3.55%)
Mar 06, 2002 3.010 3.121 2.991 3.121 48,072 +0.12(+3.85%)
Mar 05, 2002 2.974 3.010 2.967 3.005 273,083 +0.04(+1.23%)
Mar 04, 2002 2.904 2.983 2.891 2.969 175,726 +0.06(+1.90%)
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.