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 28, 2021	19.67	19.73	19.43	19.72	249,462	+0.03(+0.14%)
May 27, 2021	19.62	19.73	19.48	19.69	446,527	+0.36(+1.84%)
May 26, 2021	19.16	19.36	19.02	19.34	371,857	+0.22(+1.16%)
May 25, 2021	19.75	19.94	19.11	19.11	634,775	-0.66(-3.33%)
May 24, 2021	20.30	20.35	19.75	19.77	506,526	-0.52(-2.54%)
May 21, 2021	20.11	20.39	19.99	20.29	1,210,138	+0.39(+1.97%)
May 20, 2021	19.74	19.95	19.50	19.90	669,736	+0.05(+0.27%)
May 19, 2021	19.54	19.86	19.16	19.84	796,806	+0.12(+0.63%)
May 18, 2021	19.99	20.15	19.72	19.72	566,938	-0.28(-1.38%)
May 17, 2021	19.85	20.06	19.79	19.99	339,277	+0.06(+0.29%)
May 14, 2021	19.83	20.01	19.59	19.94	541,159	+0.23(+1.15%)
May 13, 2021	18.91	19.84	18.91	19.71	699,804	+0.74(+3.89%)
May 12, 2021	19.18	20.04	18.94	18.97	764,702	-0.02(-0.09%)
May 11, 2021	18.97	19.15	18.87	18.99	680,689	-0.11(-0.56%)
May 10, 2021	19.36	19.60	19.04	19.10	642,818	-0.26(-1.33%)
May 07, 2021	19.15	19.48	19.11	19.35	610,087	-0.14(-0.73%)
May 06, 2021	19.19	19.51	19.08	19.50	363,481	+0.34(+1.76%)
May 05, 2021	19.19	19.27	18.99	19.16	306,922	-0.08(-0.42%)
May 04, 2021	19.11	19.30	18.96	19.24	396,190	+0.08(+0.42%)

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.