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

Cvb Financial Corp (NQ: CVBF )

17.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
May 31, 2007 6.698 6.763 6.615 6.681 483,111 -0.02(-0.35%)
May 30, 2007 6.669 6.722 6.622 6.704 417,763 -0.02(-0.35%)
May 29, 2007 6.728 6.780 6.693 6.728 336,184 -0.02(-0.35%)
May 25, 2007 6.774 6.774 6.663 6.751 476,501 +0.02(+0.26%)
May 24, 2007 6.827 6.915 6.693 6.734 555,316 -0.12(-1.79%)
May 23, 2007 6.903 6.968 6.821 6.856 412,859 -0.03(-0.42%)
May 22, 2007 6.815 6.909 6.780 6.886 335,825 +0.05(+0.68%)
May 21, 2007 6.728 6.886 6.698 6.839 346,939 +0.06(+0.86%)
May 18, 2007 6.815 6.815 6.681 6.780 337,495 -0.01(-0.09%)
May 17, 2007 6.909 6.938 6.786 6.786 332,650 -0.15(-2.19%)
May 16, 2007 6.868 7.008 6.815 6.938 460,626 +0.08(+1.11%)
May 15, 2007 6.968 7.020 6.856 6.862 503,817 -0.12(-1.76%)
May 14, 2007 7.026 7.038 6.962 6.985 561,359 -0.06(-0.83%)
May 11, 2007 7.008 7.096 6.991 7.044 271,801 +0.05(+0.75%)
May 10, 2007 7.055 7.061 6.968 6.991 557,667 -0.09(-1.32%)
May 09, 2007 7.038 7.137 7.020 7.085 326,252 +0.00(+0.00%)
May 08, 2007 7.055 7.090 7.008 7.085 476,335 -0.01(-0.16%)
May 07, 2007 7.120 7.161 7.073 7.096 324,078 -0.02(-0.25%)
May 04, 2007 7.067 7.202 7.026 7.114 473,922 +0.08(+1.08%)
May 03, 2007 7.032 7.055 7.020 7.038 426,091 -0.02(-0.25%)
May 02, 2007 6.903 7.073 6.891 7.055 554,535 +0.14(+2.03%)
May 01, 2007 6.938 6.950 6.833 6.915 569,653 -0.03(-0.42%)
Apr 30, 2007 7.044 7.049 6.903 6.944 680,166 -0.11(-1.49%)
Apr 27, 2007 7.079 7.090 7.038 7.049 476,416 -0.06(-0.90%)
Apr 26, 2007 7.026 7.155 7.014 7.114 476,363 +0.07(+0.95%)
Apr 25, 2007 7.049 7.073 6.991 7.047 584,823 +0.01(+0.21%)
Apr 24, 2007 7.044 7.079 6.973 7.032 540,417 -0.02(-0.25%)
Apr 23, 2007 7.137 7.172 7.003 7.049 612,699 -0.13(-1.79%)
Apr 20, 2007 7.395 7.395 7.149 7.178 501,706 +0.06(+0.90%)
Apr 19, 2007 7.137 7.202 7.020 7.114 522,456 -0.12(-1.70%)
Apr 18, 2007 7.254 7.313 7.225 7.237 509,757 -0.02(-0.24%)
Apr 17, 2007 7.254 7.266 7.143 7.254 610,870 +0.05(+0.65%)
Apr 16, 2007 7.085 7.272 7.073 7.207 355,192 +0.15(+2.07%)
Apr 13, 2007 7.003 7.131 6.979 7.061 972,428 +0.05(+0.67%)
Apr 12, 2007 6.903 7.014 6.862 7.014 575,117 +0.06(+0.93%)
Apr 11, 2007 6.979 6.991 6.909 6.950 423,545 -0.05(-0.67%)
Apr 10, 2007 6.932 7.014 6.932 6.997 331,712 +0.04(+0.50%)
Apr 09, 2007 7.014 7.014 6.938 6.962 339,796 -0.06(-0.83%)
Apr 05, 2007 6.950 7.038 6.932 7.020 428,504 +0.06(+0.93%)
Apr 04, 2007 6.997 7.020 6.915 6.956 432,475 -0.03(-0.42%)
Apr 03, 2007 6.956 7.003 6.903 6.985 438,909 +0.04(+0.59%)
Apr 02, 2007 7.003 7.003 6.874 6.944 382,119 -0.02(-0.25%)
Mar 30, 2007 7.032 7.090 6.903 6.962 435,234 -0.11(-1.57%)
Mar 29, 2007 7.044 7.114 6.944 7.073 359,809 +0.05(+0.75%)
Mar 28, 2007 6.973 7.044 6.903 7.020 1,066,039 +0.01(+0.17%)
Mar 27, 2007 7.038 7.049 7.003 7.008 253,153 -0.06(-0.91%)
Mar 26, 2007 7.079 7.149 6.985 7.073 183,745 -0.02(-0.25%)
Mar 23, 2007 7.073 7.125 7.055 7.090 161,604 +0.00(+0.00%)
Mar 22, 2007 7.207 7.219 7.044 7.090 268,681 -0.08(-1.14%)
Mar 21, 2007 6.897 7.184 6.897 7.172 387,551 +0.23(+3.37%)
Mar 20, 2007 6.880 6.950 6.862 6.938 196,310 +0.04(+0.59%)
Mar 19, 2007 6.938 6.979 6.868 6.897 331,652 +0.02(+0.26%)
Mar 16, 2007 6.932 6.956 6.851 6.880 903,671 -0.06(-0.93%)
Mar 15, 2007 6.851 6.950 6.839 6.944 387,734 +0.11(+1.54%)
Mar 14, 2007 6.657 6.862 6.646 6.839 427,557 +0.16(+2.36%)
Mar 13, 2007 7.038 6.997 6.657 6.681 734,455 -0.36(-5.07%)
Mar 12, 2007 7.067 7.073 6.997 7.038 305,037 +0.00(+0.00%)
Mar 09, 2007 7.073 7.090 6.962 7.038 326,786 +0.04(+0.50%)
Mar 08, 2007 7.038 7.166 6.991 7.003 388,117 +0.04(+0.50%)
Mar 07, 2007 7.061 7.073 6.944 6.968 327,685 -0.11(-1.57%)
Mar 06, 2007 6.856 7.108 6.856 7.079 527,100 +0.28(+4.13%)
Mar 05, 2007 6.991 7.114 6.780 6.798 742,082 -0.22(-3.09%)
Mar 02, 2007 7.090 7.196 7.003 7.014 563,125 -0.13(-1.80%)
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.