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 (%)
Mar 30, 2007 7.547 7.610 7.409 7.472 405,526 -0.12(-1.57%)
Mar 29, 2007 7.560 7.635 7.453 7.591 335,249 +0.06(+0.75%)
Mar 28, 2007 7.484 7.560 7.409 7.534 993,273 +0.01(+0.17%)
Mar 27, 2007 7.553 7.566 7.516 7.522 235,873 -0.07(-0.91%)
Mar 26, 2007 7.597 7.673 7.497 7.591 171,203 -0.02(-0.25%)
Mar 23, 2007 7.591 7.647 7.572 7.610 150,573 +0.00(+0.00%)
Mar 22, 2007 7.735 7.748 7.560 7.610 250,341 -0.09(-1.14%)
Mar 21, 2007 7.403 7.710 7.403 7.698 361,098 +0.25(+3.37%)
Mar 20, 2007 7.384 7.459 7.365 7.447 182,911 +0.04(+0.59%)
Mar 19, 2007 7.447 7.491 7.371 7.403 309,014 +0.02(+0.26%)
Mar 16, 2007 7.440 7.465 7.352 7.384 841,988 -0.07(-0.93%)
Mar 15, 2007 7.352 7.459 7.340 7.453 361,268 +0.11(+1.54%)
Mar 14, 2007 7.145 7.365 7.133 7.340 398,373 +0.17(+2.36%)
Mar 13, 2007 7.553 7.509 7.145 7.170 684,322 -0.38(-5.07%)
Mar 12, 2007 7.585 7.591 7.509 7.553 284,216 +0.00(+0.00%)
Mar 09, 2007 7.591 7.610 7.472 7.553 304,480 +0.04(+0.50%)
Mar 08, 2007 7.553 7.691 7.503 7.516 361,625 +0.04(+0.50%)
Mar 07, 2007 7.578 7.591 7.453 7.478 305,317 -0.12(-1.57%)
Mar 06, 2007 7.359 7.629 7.359 7.597 491,121 +0.30(+4.13%)
Mar 05, 2007 7.503 7.635 7.277 7.296 691,429 -0.23(-3.09%)
Mar 02, 2007 7.610 7.723 7.516 7.528 524,686 -0.14(-1.80%)
Mar 01, 2007 7.660 7.811 7.597 7.666 477,788 -0.04(-0.49%)
Feb 28, 2007 7.754 7.861 7.666 7.704 554,987 -0.03(-0.32%)
Feb 27, 2007 7.848 7.880 7.698 7.729 578,543 -0.17(-2.15%)
Feb 26, 2007 7.886 7.911 7.786 7.899 361,533 +0.04(+0.48%)
Feb 23, 2007 7.930 7.980 7.817 7.861 209,470 -0.11(-1.34%)
Feb 22, 2007 7.930 7.968 7.848 7.968 251,956 +0.03(+0.40%)
Feb 21, 2007 7.899 7.961 7.867 7.936 183,476 -0.03(-0.32%)
Feb 20, 2007 7.855 8.012 7.817 7.961 274,369 +0.06(+0.79%)
Feb 16, 2007 7.861 7.936 7.836 7.899 231,438 +0.04(+0.48%)
Feb 15, 2007 7.961 7.980 7.848 7.861 191,683 -0.10(-1.26%)
Feb 14, 2007 7.817 7.999 7.817 7.961 408,722 +0.11(+1.44%)
Feb 13, 2007 7.880 7.880 7.804 7.848 398,323 -0.01(-0.08%)
Feb 12, 2007 7.836 7.874 7.786 7.855 275,176 +0.03(+0.40%)
Feb 09, 2007 7.830 7.836 7.779 7.823 497,563 -0.04(-0.48%)
Feb 08, 2007 7.861 7.874 7.811 7.861 327,609 +0.01(+0.08%)
Feb 07, 2007 7.804 7.892 7.754 7.855 314,036 -0.01(-0.16%)
Feb 06, 2007 7.811 7.886 7.754 7.867 481,313 +0.08(+0.97%)
Feb 05, 2007 7.880 7.886 7.754 7.792 505,469 -0.15(-1.90%)
Feb 02, 2007 7.861 7.993 7.817 7.943 428,028 +0.11(+1.36%)
Feb 01, 2007 7.886 7.892 7.773 7.836 473,122 -0.01(-0.16%)
Jan 31, 2007 7.848 7.899 7.767 7.848 539,003 -0.03(-0.32%)
Jan 30, 2007 7.836 7.874 7.710 7.874 423,040 +0.06(+0.72%)
Jan 29, 2007 7.786 7.817 7.761 7.817 521,847 +0.01(+0.08%)
Jan 26, 2007 7.779 7.848 7.710 7.811 461,083 +0.08(+0.97%)
Jan 25, 2007 7.842 7.848 7.635 7.735 451,229 -0.10(-1.28%)
Jan 24, 2007 7.666 7.855 7.666 7.836 840,865 +0.17(+2.21%)
Jan 23, 2007 7.660 7.673 7.560 7.666 447,929 +0.01(+0.08%)
Jan 22, 2007 7.729 7.792 7.541 7.660 506,431 -0.10(-1.29%)
Jan 19, 2007 7.817 7.917 7.629 7.761 582,354 -0.05(-0.64%)
Jan 18, 2007 7.968 8.005 7.773 7.811 412,251 -0.18(-2.20%)
Jan 17, 2007 8.062 8.062 7.968 7.987 251,789 -0.06(-0.78%)
Jan 16, 2007 8.250 8.294 8.030 8.049 493,043 -0.21(-2.51%)
Jan 12, 2007 8.200 8.313 8.175 8.257 210,243 +0.03(+0.38%)
Jan 11, 2007 8.288 8.294 8.162 8.225 292,159 +0.03(+0.31%)
Jan 10, 2007 8.206 8.269 8.100 8.200 325,853 +0.01(+0.15%)
Jan 09, 2007 8.187 8.238 8.049 8.187 371,227 -0.01(-0.15%)
Jan 08, 2007 8.307 8.307 8.106 8.200 354,874 -0.09(-1.06%)
Jan 05, 2007 8.344 8.395 8.221 8.288 510,894 -0.11(-1.35%)
Jan 04, 2007 8.451 8.483 8.307 8.401 455,082 -0.06(-0.67%)
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.