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 30, 2008 6.210 6.235 5.896 5.927 1,760,831 -0.30(-4.84%)
Jun 27, 2008 6.216 6.329 6.062 6.229 3,290,319 -0.03(-0.40%)
Jun 26, 2008 6.122 6.335 6.115 6.254 1,880,210 +0.05(+0.81%)
Jun 25, 2008 6.197 6.568 6.122 6.203 2,229,267 +0.02(+0.30%)
Jun 24, 2008 5.952 6.266 5.896 6.185 1,559,236 +0.18(+2.93%)
Jun 23, 2008 6.323 6.423 5.984 6.009 1,774,763 -0.25(-4.01%)
Jun 20, 2008 6.172 6.486 5.996 6.260 3,316,151 +0.07(+1.12%)
Jun 19, 2008 5.946 6.191 5.764 6.191 2,947,462 +0.25(+4.23%)
Jun 18, 2008 6.147 6.185 5.783 5.940 2,780,815 -0.26(-4.25%)
Jun 17, 2008 6.404 6.561 6.134 6.203 1,606,425 -0.17(-2.66%)
Jun 16, 2008 6.298 6.498 6.159 6.373 2,134,546 +0.03(+0.40%)
Jun 13, 2008 6.542 6.712 6.141 6.348 3,779,819 -0.14(-2.13%)
Jun 12, 2008 6.593 6.881 6.439 6.486 2,153,875 -0.09(-1.34%)
Jun 11, 2008 6.768 6.856 6.561 6.574 2,518,848 -0.23(-3.32%)
Jun 10, 2008 6.812 6.938 6.605 6.800 1,399,552 +0.09(+1.31%)
Jun 09, 2008 6.725 6.932 6.511 6.712 1,223,147 -0.13(-1.93%)
Jun 06, 2008 7.139 7.158 6.750 6.844 1,948,601 -0.38(-5.22%)
Jun 05, 2008 6.957 7.534 6.957 7.221 4,721,165 +0.65(+9.84%)
Jun 04, 2008 6.706 6.775 6.517 6.574 1,274,201 -0.17(-2.51%)
Jun 03, 2008 6.725 6.750 6.536 6.743 1,985,720 +0.04(+0.56%)
Jun 02, 2008 6.624 6.712 6.517 6.706 1,114,422 +0.05(+0.75%)
May 30, 2008 6.806 6.806 6.605 6.655 723,282 -0.14(-2.03%)
May 29, 2008 6.530 6.963 6.530 6.794 1,619,011 +0.23(+3.54%)
May 28, 2008 6.542 6.580 6.429 6.561 1,361,406 +0.05(+0.77%)
May 27, 2008 6.417 6.555 6.348 6.511 728,102 +0.11(+1.77%)
May 26, 2008 6.404 6.492 6.279 6.398 925,696 +0.00(+0.00%)
May 23, 2008 6.404 6.492 6.279 6.398 925,696 -0.06(-0.88%)
May 22, 2008 6.404 6.593 6.279 6.455 1,080,480 +0.08(+1.18%)
May 21, 2008 6.498 6.586 6.247 6.379 1,449,480 -0.09(-1.36%)
May 20, 2008 6.467 6.486 6.354 6.467 897,614 -0.03(-0.48%)
May 19, 2008 6.542 6.649 6.436 6.498 1,177,525 -0.06(-0.86%)
May 16, 2008 6.699 6.699 6.448 6.555 857,572 -0.10(-1.51%)
May 15, 2008 6.687 6.687 6.511 6.655 1,212,805 -0.04(-0.56%)
May 14, 2008 6.693 6.750 6.624 6.693 946,072 +0.00(+0.00%)
May 13, 2008 6.775 6.806 6.580 6.693 777,331 -0.06(-0.84%)
May 12, 2008 6.668 6.850 6.637 6.750 1,046,140 +0.11(+1.61%)
May 09, 2008 6.819 7.051 6.530 6.643 778,454 -0.05(-0.75%)
May 08, 2008 6.856 6.976 6.612 6.693 933,430 -0.12(-1.75%)
May 07, 2008 7.126 7.214 6.787 6.812 1,240,331 -0.30(-4.24%)
May 06, 2008 7.409 7.409 7.095 7.114 2,503,085 -0.34(-4.55%)
May 05, 2008 7.528 7.773 7.421 7.453 1,215,921 -0.09(-1.17%)
May 02, 2008 7.673 7.924 7.484 7.541 1,418,911 -0.06(-0.74%)
May 01, 2008 7.189 7.604 7.189 7.597 1,613,492 +0.39(+5.40%)
Apr 30, 2008 7.296 7.359 7.164 7.208 927,664 -0.05(-0.69%)
Apr 29, 2008 7.378 7.459 7.227 7.258 1,716,973 -0.08(-1.03%)
Apr 28, 2008 7.145 7.428 7.082 7.334 1,708,156 +0.21(+2.91%)
Apr 25, 2008 7.101 7.195 6.938 7.126 973,675 +0.07(+0.98%)
Apr 24, 2008 6.605 7.126 6.530 7.057 1,609,249 +0.47(+7.15%)
Apr 23, 2008 6.775 6.850 6.448 6.586 1,252,152 -0.14(-2.15%)
Apr 22, 2008 6.768 6.819 6.498 6.731 1,356,270 +0.00(+0.00%)
Apr 21, 2008 6.938 6.951 6.342 6.731 1,666,197 -0.14(-2.10%)
Apr 18, 2008 6.624 7.064 6.586 6.875 2,291,973 +0.41(+6.41%)
Apr 17, 2008 6.203 6.511 6.028 6.461 2,057,210 +0.31(+5.00%)
Apr 16, 2008 6.272 6.315 6.059 6.153 1,484,292 +0.02(+0.31%)
Apr 15, 2008 6.028 6.210 5.984 6.134 735,605 +0.18(+2.95%)
Apr 14, 2008 6.141 6.147 5.933 5.959 608,098 -0.19(-3.16%)
Apr 11, 2008 6.222 6.360 6.141 6.153 817,539 -0.16(-2.49%)
Apr 10, 2008 6.229 6.473 6.134 6.310 1,049,106 +0.09(+1.52%)
Apr 09, 2008 6.498 6.561 6.172 6.216 1,092,666 -0.26(-4.07%)
Apr 08, 2008 6.492 6.536 6.367 6.480 1,028,363 -0.08(-1.15%)
Apr 07, 2008 6.599 6.693 6.448 6.555 462,735 +0.01(+0.19%)
Apr 04, 2008 6.737 6.737 6.505 6.542 540,680 -0.16(-2.34%)
Apr 03, 2008 6.712 6.825 6.624 6.699 627,077 -0.09(-1.30%)
Apr 02, 2008 6.869 6.907 6.681 6.787 647,630 -0.07(-1.01%)
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.