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

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 29, 2007 7.126 7.176 6.969 6.982 631,377 -0.11(-1.51%)
Jun 28, 2007 7.057 7.221 6.938 7.089 460,877 +0.04(+0.62%)
Jun 27, 2007 6.875 7.057 6.850 7.045 529,732 +0.13(+1.91%)
Jun 26, 2007 6.907 6.988 6.875 6.913 459,030 +0.03(+0.36%)
Jun 25, 2007 6.869 7.035 6.812 6.888 721,897 +0.00(+0.00%)
Jun 22, 2007 6.881 6.919 6.725 6.888 3,266,413 -0.03(-0.36%)
Jun 21, 2007 6.900 6.944 6.890 6.913 536,832 -0.03(-0.36%)
Jun 20, 2007 6.969 6.988 6.907 6.938 385,905 -0.03(-0.45%)
Jun 19, 2007 6.963 7.013 6.938 6.969 241,449 -0.04(-0.54%)
Jun 18, 2007 7.007 7.007 6.907 7.007 555,844 +0.00(+0.00%)
Jun 15, 2007 6.844 7.007 6.750 7.007 838,226 +0.28(+4.20%)
Jun 14, 2007 6.825 6.844 6.718 6.725 254,191 -0.11(-1.65%)
Jun 13, 2007 6.831 6.907 6.712 6.838 291,460 +0.05(+0.74%)
Jun 12, 2007 6.907 6.919 6.762 6.787 498,348 -0.15(-2.17%)
Jun 11, 2007 6.976 7.013 6.863 6.938 229,301 -0.07(-0.99%)
Jun 08, 2007 6.812 7.026 6.812 7.007 440,783 +0.21(+3.05%)
Jun 07, 2007 6.963 6.988 6.768 6.800 517,413 -0.16(-2.34%)
Jun 06, 2007 6.995 7.013 6.938 6.963 258,990 -0.09(-1.33%)
Jun 05, 2007 7.126 7.258 6.944 7.057 398,620 -0.11(-1.58%)
Jun 04, 2007 7.195 7.233 7.145 7.170 311,096 -0.06(-0.87%)
Jun 01, 2007 7.221 7.246 7.164 7.233 921,440 +0.06(+0.88%)
May 31, 2007 7.189 7.258 7.100 7.170 450,135 -0.03(-0.35%)
May 30, 2007 7.158 7.214 7.108 7.195 389,247 -0.03(-0.35%)
May 29, 2007 7.221 7.277 7.183 7.221 313,236 -0.03(-0.35%)
May 25, 2007 7.271 7.271 7.151 7.246 443,976 +0.02(+0.26%)
May 24, 2007 7.327 7.421 7.183 7.227 517,411 -0.13(-1.79%)
May 23, 2007 7.409 7.478 7.321 7.359 384,677 -0.03(-0.42%)
May 22, 2007 7.315 7.415 7.277 7.390 312,902 +0.05(+0.68%)
May 21, 2007 7.221 7.390 7.189 7.340 323,257 +0.06(+0.86%)
May 18, 2007 7.315 7.315 7.170 7.277 314,458 -0.01(-0.09%)
May 17, 2007 7.415 7.447 7.283 7.283 309,944 -0.16(-2.19%)
May 16, 2007 7.371 7.522 7.315 7.447 429,185 +0.08(+1.11%)
May 15, 2007 7.478 7.534 7.359 7.365 469,427 -0.13(-1.76%)
May 14, 2007 7.541 7.553 7.472 7.497 523,041 -0.06(-0.83%)
May 11, 2007 7.522 7.616 7.503 7.560 253,248 +0.06(+0.75%)
May 10, 2007 7.572 7.578 7.478 7.503 519,601 -0.10(-1.32%)
May 09, 2007 7.553 7.660 7.534 7.604 303,983 +0.00(+0.00%)
May 08, 2007 7.572 7.610 7.522 7.604 443,821 -0.01(-0.16%)
May 07, 2007 7.641 7.685 7.591 7.616 301,957 -0.02(-0.25%)
May 04, 2007 7.585 7.729 7.541 7.635 441,573 +0.08(+1.08%)
May 03, 2007 7.547 7.572 7.534 7.553 397,006 -0.02(-0.25%)
May 02, 2007 7.409 7.591 7.396 7.572 516,683 +0.15(+2.03%)
May 01, 2007 7.447 7.459 7.334 7.421 530,769 -0.03(-0.42%)
Apr 30, 2007 7.560 7.566 7.409 7.453 633,739 -0.11(-1.49%)
Apr 27, 2007 7.597 7.610 7.553 7.566 443,896 -0.07(-0.90%)
Apr 26, 2007 7.541 7.679 7.528 7.635 443,847 +0.07(+0.95%)
Apr 25, 2007 7.566 7.591 7.503 7.563 544,904 +0.02(+0.21%)
Apr 24, 2007 7.560 7.597 7.484 7.547 503,529 -0.02(-0.25%)
Apr 23, 2007 7.660 7.698 7.516 7.566 570,877 -0.14(-1.79%)
Apr 20, 2007 7.936 7.936 7.673 7.704 467,460 +0.07(+0.90%)
Apr 19, 2007 7.660 7.729 7.534 7.635 486,793 -0.13(-1.70%)
Apr 18, 2007 7.786 7.848 7.754 7.767 474,961 -0.02(-0.24%)
Apr 17, 2007 7.786 7.798 7.666 7.786 569,173 +0.05(+0.65%)
Apr 16, 2007 7.604 7.804 7.591 7.735 330,947 +0.16(+2.07%)
Apr 13, 2007 7.516 7.654 7.491 7.578 906,052 +0.05(+0.67%)
Apr 12, 2007 7.409 7.528 7.365 7.528 535,861 +0.07(+0.93%)
Apr 11, 2007 7.491 7.503 7.415 7.459 394,635 -0.05(-0.67%)
Apr 10, 2007 7.440 7.528 7.440 7.509 309,070 +0.04(+0.50%)
Apr 09, 2007 7.528 7.528 7.447 7.472 316,602 -0.06(-0.83%)
Apr 05, 2007 7.459 7.553 7.440 7.534 399,255 +0.07(+0.93%)
Apr 04, 2007 7.509 7.534 7.421 7.465 402,955 -0.03(-0.42%)
Apr 03, 2007 7.465 7.516 7.409 7.497 408,950 +0.04(+0.59%)
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.