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, 2015	12.21	12.27	12.04	12.21	611,247	-0.06(-0.49%)
May 28, 2015	12.21	12.27	12.15	12.27	398,873	+0.05(+0.43%)
May 27, 2015	12.06	12.25	11.97	12.22	365,894	+0.19(+1.55%)
May 26, 2015	12.04	12.07	11.91	12.03	537,372	-0.07(-0.61%)
May 22, 2015	12.15	12.10	12.10	12.10	274,051	-0.07(-0.55%)
May 21, 2015	12.19	12.30	12.07	12.17	729,466	-0.03(-0.24%)
May 20, 2015	12.20	12.22	12.07	12.20	450,618	+0.03(+0.24%)
May 19, 2015	12.17	12.21	12.10	12.17	569,424	+0.04(+0.31%)
May 18, 2015	11.91	12.18	11.78	12.13	591,589	+0.22(+1.87%)
May 15, 2015	12.04	12.09	11.74	11.91	618,316	-0.17(-1.45%)
May 14, 2015	12.04	12.11	11.91	12.09	471,301	+0.10(+0.84%)
May 13, 2015	11.93	12.03	11.82	11.98	549,951	+0.03(+0.22%)
May 12, 2015	11.90	12.02	11.76	11.96	315,952	+0.01(+0.09%)
May 11, 2015	11.84	11.99	11.69	11.95	473,960	+0.12(+1.01%)
May 08, 2015	11.84	11.88	11.71	11.83	356,380	+0.04(+0.38%)
May 07, 2015	11.77	11.83	11.68	11.78	440,506	-0.01(-0.06%)
May 06, 2015	11.69	11.81	11.58	11.79	494,187	+0.13(+1.15%)
May 05, 2015	11.60	11.75	11.58	11.66	545,859	-0.01(-0.06%)
May 04, 2015	11.60	11.72	11.55	11.66	499,415	+0.10(+0.90%)

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.