Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.02	17.02	16.27	16.70	824,910	-0.09(-0.56%)
May 28, 2020	17.66	17.66	16.67	16.79	581,092	-0.61(-3.52%)
May 27, 2020	16.99	17.49	16.73	17.41	838,862	+1.06(+6.49%)
May 26, 2020	16.09	16.50	15.67	16.34	679,592	+0.91(+5.91%)
May 22, 2020	15.54	15.66	15.29	15.43	448,028	-0.07(-0.44%)
May 21, 2020	15.63	15.86	15.42	15.50	519,159	-0.17(-1.09%)
May 20, 2020	15.24	15.83	15.24	15.67	755,782	+0.68(+4.51%)
May 19, 2020	15.48	15.65	14.99	15.00	711,883	-0.58(-3.74%)
May 18, 2020	14.95	15.66	14.53	15.58	843,417	+1.24(+8.62%)
May 15, 2020	14.38	14.43	14.20	14.34	908,090	-0.11(-0.74%)
May 14, 2020	14.09	14.58	13.67	14.45	1,247,995	-0.04(-0.27%)
May 13, 2020	14.98	15.27	14.26	14.49	1,051,066	-0.65(-4.27%)
May 12, 2020	15.95	15.97	15.09	15.13	681,281	-0.78(-4.89%)
May 11, 2020	16.41	16.94	15.85	15.91	692,362	-0.72(-4.32%)
May 08, 2020	16.34	16.69	16.15	16.63	570,345	+0.71(+4.46%)
May 07, 2020	16.61	16.69	15.88	15.92	792,533	-0.38(-2.31%)
May 06, 2020	16.87	17.31	16.17	16.30	834,833	-0.48(-2.86%)
May 05, 2020	17.17	17.26	16.74	16.78	524,563	-0.14(-0.81%)
May 04, 2020	16.88	17.04	16.65	16.91	837,665	-0.21(-1.25%)

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.