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

Cvb Financial Corp (NQ: CVBF )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 7.983 7.983 7.818 7.919 230,538 -0.10(-1.19%)
Jul 28, 2006 7.871 8.094 7.845 8.015 221,150 +0.21(+2.66%)
Jul 27, 2006 7.935 7.967 7.749 7.807 233,030 -0.09(-1.08%)
Jul 26, 2006 7.733 7.962 7.696 7.892 250,135 +0.12(+1.50%)
Jul 25, 2006 7.839 7.951 7.690 7.775 211,760 -0.04(-0.48%)
Jul 24, 2006 7.685 7.834 7.712 7.813 419,942 +0.13(+1.66%)
Jul 21, 2006 7.722 7.802 7.568 7.685 394,526 -0.09(-1.10%)
Jul 20, 2006 8.110 8.116 7.770 7.770 257,460 -0.30(-3.76%)
Jul 19, 2006 7.845 8.137 7.834 8.073 268,633 +0.26(+3.34%)
Jul 18, 2006 7.712 7.839 7.579 7.813 210,964 +0.17(+2.23%)
Jul 17, 2006 7.573 7.669 7.509 7.642 409,467 +0.11(+1.48%)
Jul 14, 2006 7.557 7.632 7.509 7.531 320,764 -0.02(-0.28%)
Jul 13, 2006 7.749 7.749 7.536 7.552 292,218 -0.16(-2.14%)
Jul 12, 2006 7.876 7.892 7.712 7.717 193,181 -0.19(-2.42%)
Jul 11, 2006 7.823 7.908 7.696 7.908 252,966 +0.07(+0.95%)
Jul 10, 2006 7.845 7.914 7.802 7.834 254,612 +0.04(+0.48%)
Jul 07, 2006 7.977 7.988 7.797 7.797 211,322 -0.22(-2.79%)
Jul 06, 2006 8.105 8.174 7.983 8.020 249,270 -0.07(-0.85%)
Jul 05, 2006 8.142 8.185 8.057 8.089 210,171 -0.14(-1.68%)
Jul 03, 2006 8.318 8.467 8.180 8.227 171,670 -0.10(-1.21%)
Jun 30, 2006 8.190 8.350 8.137 8.329 902,370 +0.16(+1.95%)
Jun 29, 2006 7.871 8.169 7.866 8.169 532,498 +0.36(+4.63%)
Jun 28, 2006 7.775 7.829 7.712 7.807 222,602 +0.05(+0.69%)
Jun 27, 2006 7.977 7.977 7.717 7.754 232,210 -0.22(-2.80%)
Jun 26, 2006 7.924 7.977 7.892 7.977 256,659 +0.07(+0.87%)
Jun 23, 2006 8.041 8.041 7.882 7.908 226,445 -0.19(-2.30%)
Jun 22, 2006 8.196 8.196 8.015 8.094 164,074 -0.12(-1.42%)
Jun 21, 2006 8.100 8.227 8.100 8.211 151,914 +0.12(+1.51%)
Jun 20, 2006 8.142 8.233 8.041 8.089 229,655 -0.07(-0.91%)
Jun 19, 2006 8.392 8.392 8.142 8.164 200,106 -0.22(-2.60%)
Jun 16, 2006 8.541 8.541 8.313 8.382 1,568,136 -0.18(-2.05%)
Jun 15, 2006 8.440 8.589 8.435 8.557 384,359 +0.17(+2.03%)
Jun 14, 2006 8.382 8.430 8.291 8.387 284,931 +0.03(+0.38%)
Jun 13, 2006 8.323 8.520 8.302 8.355 250,028 +0.01(+0.06%)
Jun 12, 2006 8.435 8.483 8.313 8.350 263,295 -0.11(-1.32%)
Jun 09, 2006 8.562 8.578 8.424 8.461 232,913 -0.09(-1.00%)
Jun 08, 2006 8.445 8.589 8.387 8.547 481,706 +0.07(+0.88%)
Jun 07, 2006 8.509 8.600 8.451 8.472 411,464 -0.03(-0.38%)
Jun 06, 2006 8.483 8.531 8.440 8.504 386,458 +0.02(+0.25%)
Jun 05, 2006 8.701 8.722 8.467 8.483 657,786 -0.27(-3.04%)
Jun 02, 2006 8.781 8.844 8.690 8.749 215,654 -0.03(-0.30%)
Jun 01, 2006 8.637 8.781 8.573 8.775 246,216 +0.16(+1.85%)
May 31, 2006 8.536 8.642 8.493 8.616 313,232 +0.14(+1.63%)
May 30, 2006 8.605 8.653 8.467 8.477 305,160 -0.19(-2.21%)
May 26, 2006 8.733 8.765 8.632 8.669 145,111 -0.07(-0.85%)
May 25, 2006 8.722 8.743 8.616 8.743 215,146 +0.09(+1.04%)
May 24, 2006 8.536 8.701 8.467 8.653 282,094 +0.13(+1.50%)
May 23, 2006 8.733 8.749 8.515 8.525 192,039 -0.15(-1.72%)
May 22, 2006 8.616 8.775 8.525 8.674 426,374 -0.01(-0.06%)
May 19, 2006 8.531 8.749 8.515 8.680 324,850 +0.13(+1.49%)
May 18, 2006 8.711 8.711 8.525 8.552 276,199 -0.11(-1.23%)
May 17, 2006 8.520 8.674 8.419 8.658 512,680 +0.07(+0.80%)
May 16, 2006 8.632 8.637 8.536 8.589 197,859 +0.01(+0.06%)
May 15, 2006 8.509 8.637 8.430 8.584 755,698 +0.08(+0.94%)
May 12, 2006 8.509 8.562 8.451 8.504 449,485 +0.01(+0.13%)
May 11, 2006 8.807 8.807 8.472 8.493 403,354 -0.29(-3.33%)
May 10, 2006 8.850 8.924 8.743 8.786 177,478 -0.06(-0.72%)
May 09, 2006 8.775 8.876 8.765 8.850 138,175 +0.06(+0.67%)
May 08, 2006 8.850 8.866 8.781 8.791 148,059 -0.11(-1.25%)
May 05, 2006 8.781 8.919 8.781 8.903 271,476 +0.11(+1.21%)
May 04, 2006 8.658 8.802 8.642 8.797 223,517 +0.11(+1.22%)
May 03, 2006 8.594 8.722 8.541 8.690 217,517 +0.07(+0.80%)
May 02, 2006 8.568 8.621 8.504 8.621 215,928 +0.05(+0.56%)
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.