Indicators

Cvb Financial Corp (NQ: CVBF )

16.14 -0.15 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.849	3.993	3.767	3.987	1,168,523	+0.16(+4.10%)
May 28, 2009	3.861	3.956	3.648	3.830	943,296	+0.02(+0.49%)
May 27, 2009	3.937	3.981	3.774	3.811	1,120,459	-0.13(-3.34%)
May 26, 2009	3.692	3.987	3.692	3.943	844,995	+0.21(+5.72%)
May 22, 2009	3.761	3.824	3.648	3.730	937,000	-0.01(-0.17%)
May 21, 2009	3.736	3.786	3.648	3.736	1,601,983	-0.04(-1.16%)
May 20, 2009	4.138	4.138	3.742	3.780	2,013,826	-0.24(-6.08%)
May 19, 2009	4.163	4.232	4.012	4.025	1,286,702	-0.18(-4.33%)
May 18, 2009	4.043	4.232	4.000	4.207	1,250,814	+0.22(+5.51%)
May 15, 2009	4.100	4.100	3.905	3.987	1,002,729	-0.13(-3.05%)
May 14, 2009	4.157	4.226	3.987	4.113	1,354,220	-0.01(-0.15%)
May 13, 2009	4.401	4.445	4.113	4.119	1,639,645	-0.31(-6.95%)
May 12, 2009	4.596	4.766	4.351	4.427	2,061,499	-0.19(-4.21%)
May 11, 2009	4.740	4.810	4.565	4.621	1,509,753	-0.23(-4.66%)
May 08, 2009	4.583	4.879	4.420	4.847	3,098,170	+0.20(+4.32%)
May 07, 2009	4.395	4.684	4.320	4.646	4,266,970	+0.31(+7.09%)
May 06, 2009	3.843	4.427	3.843	4.339	3,126,714	+0.55(+14.40%)
May 05, 2009	3.930	3.956	3.714	3.792	1,352,197	-0.18(-4.58%)
May 04, 2009	3.874	3.981	3.723	3.974	1,032,548	+0.28(+7.65%)

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.