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 (%)
Jun 30, 2003 4.297 4.315 4.091 4.125 185,722 -0.14(-3.38%)
Jun 27, 2003 4.208 4.304 4.208 4.270 92,442 -0.02(-0.54%)
Jun 26, 2003 4.308 4.323 4.210 4.293 60,825 +0.09(+2.02%)
Jun 25, 2003 4.261 4.300 4.208 4.208 142,126 -0.07(-1.54%)
Jun 24, 2003 4.261 4.336 4.261 4.274 76,784 +0.01(+0.30%)
Jun 23, 2003 4.261 4.321 4.259 4.261 136,104 -0.01(-0.25%)
Jun 20, 2003 4.319 4.325 4.251 4.272 128,275 -0.02(-0.40%)
Jun 19, 2003 4.270 4.338 4.251 4.289 149,052 -0.01(-0.20%)
Jun 18, 2003 4.268 4.336 4.261 4.298 83,107 -0.02(-0.39%)
Jun 17, 2003 4.251 4.330 4.247 4.315 126,167 +0.06(+1.35%)
Jun 16, 2003 4.255 4.342 4.240 4.257 315,569 +0.00(+0.00%)
Jun 13, 2003 4.264 4.342 4.251 4.257 131,888 -0.01(-0.30%)
Jun 12, 2003 4.383 4.451 4.259 4.270 118,037 -0.07(-1.52%)
Jun 11, 2003 4.359 4.378 4.308 4.336 76,483 -0.07(-1.55%)
Jun 10, 2003 4.587 4.587 4.323 4.404 167,721 -0.15(-3.31%)
Jun 09, 2003 4.616 4.644 4.555 4.555 111,412 -0.08(-1.65%)
Jun 06, 2003 4.676 4.697 4.614 4.631 138,814 -0.05(-1.00%)
Jun 05, 2003 4.697 4.718 4.608 4.678 92,442 -0.02(-0.36%)
Jun 04, 2003 4.517 4.697 4.517 4.695 127,371 +0.11(+2.32%)
Jun 03, 2003 4.555 4.589 4.434 4.589 101,475 +0.06(+1.36%)
Jun 02, 2003 4.570 4.570 4.489 4.527 70,159 -0.00(-0.05%)
May 30, 2003 4.410 4.570 4.408 4.529 189,401 +0.15(+3.50%)
May 29, 2003 4.421 4.421 4.374 4.376 152,665 -0.03(-0.77%)
May 28, 2003 4.247 4.410 4.247 4.410 123,457 +0.02(+0.39%)
May 27, 2003 4.261 4.410 4.187 4.393 164,409 +0.02(+0.39%)
May 23, 2003 4.410 4.412 4.261 4.376 275,821 +0.10(+2.34%)
May 22, 2003 4.391 4.391 4.187 4.276 99,368 +0.04(+0.85%)
May 21, 2003 4.253 4.266 4.189 4.240 76,784 -0.06(-1.38%)
May 20, 2003 4.200 4.315 4.189 4.300 92,743 +0.10(+2.38%)
May 19, 2003 4.357 4.357 4.189 4.200 159,892 -0.05(-1.25%)
May 16, 2003 4.359 4.421 4.242 4.253 101,174 -0.16(-3.61%)
May 15, 2003 4.408 4.442 4.366 4.412 75,881 +0.01(+0.14%)
May 14, 2003 4.457 4.457 4.400 4.406 115,327 -0.06(-1.29%)
May 13, 2003 4.517 4.517 4.432 4.463 275,520 -0.05(-1.18%)
May 12, 2003 4.506 4.570 4.446 4.517 202,048 +0.05(+1.14%)
May 09, 2003 4.506 4.506 4.442 4.466 136,104 +0.01(+0.19%)
May 08, 2003 4.474 4.474 4.389 4.457 253,840 +0.02(+0.44%)
May 07, 2003 4.410 4.463 4.357 4.438 188,799 +0.04(+0.87%)
May 06, 2003 4.319 4.410 4.317 4.400 109,606 +0.03(+0.58%)
May 05, 2003 4.366 4.398 4.287 4.374 102,379 +0.04(+0.93%)
May 02, 2003 4.272 4.361 4.272 4.334 120,145 +0.03(+0.64%)
May 01, 2003 4.312 4.357 4.287 4.306 114,725 -0.01(-0.20%)
Apr 30, 2003 4.332 4.355 4.274 4.315 101,777 +0.00(+0.00%)
Apr 29, 2003 4.247 4.336 4.247 4.315 74,676 -0.02(-0.49%)
Apr 28, 2003 4.259 4.346 4.232 4.336 102,379 +0.09(+2.05%)
Apr 25, 2003 4.191 4.283 4.191 4.249 69,557 -0.04(-1.04%)
Apr 24, 2003 4.238 4.317 4.238 4.293 65,944 +0.02(+0.50%)
Apr 23, 2003 4.261 4.291 4.225 4.272 247,517 +0.01(+0.25%)
Apr 22, 2003 4.251 4.270 4.227 4.261 208,974 +0.01(+0.25%)
Apr 21, 2003 4.293 4.446 4.217 4.251 206,264 -0.04(-0.99%)
Apr 17, 2003 4.272 4.432 4.259 4.293 113,821 +0.05(+1.10%)
Apr 16, 2003 4.289 4.304 4.234 4.247 56,609 -0.01(-0.35%)
Apr 15, 2003 4.266 4.325 4.242 4.261 67,449 -0.03(-0.69%)
Apr 14, 2003 4.283 4.344 4.221 4.291 56,910 +0.05(+1.10%)
Apr 11, 2003 4.357 4.357 4.204 4.244 146,041 -0.03(-0.79%)
Apr 10, 2003 4.287 4.351 4.276 4.278 68,353 -0.01(-0.25%)
Apr 09, 2003 4.317 4.410 4.283 4.289 81,000 -0.10(-2.23%)
Apr 08, 2003 4.261 4.429 4.261 4.387 164,108 +0.11(+2.48%)
Apr 07, 2003 4.274 4.525 4.251 4.281 224,030 -0.01(-0.20%)
Apr 04, 2003 4.463 4.463 4.289 4.289 119,844 -0.05(-1.22%)
Apr 03, 2003 4.419 4.429 4.310 4.342 173,141 -0.04(-0.83%)
Apr 02, 2003 4.202 4.451 4.202 4.378 275,520 +0.14(+3.36%)
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.