NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$22.00
+0.340 (+1.57%)
At Close: Nov 08, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.77 | $22.63 | Friday, 8th Nov 2024 CVBF stock ended at $22.00. This is 1.57% more than the trading day before Thursday, 7th Nov 2024. During the day the stock fluctuated 2.92% from a day low at $21.56 to a day high of $22.19. |
90 days | $16.38 | $22.63 | |
52 weeks | $15.71 | $22.63 |
Historical CVB Financial Corporation prices
Date | Open | High | Low | Close | Volume |
Nov 08, 2024 | $21.71 | $22.19 | $21.56 | $22.00 | 772 700 |
Nov 07, 2024 | $22.31 | $22.33 | $21.53 | $21.66 | 767 539 |
Nov 06, 2024 | $21.00 | $22.63 | $20.97 | $22.62 | 1 927 118 |
Nov 05, 2024 | $18.94 | $19.35 | $18.85 | $19.31 | 399 761 |
Nov 04, 2024 | $19.16 | $19.16 | $18.77 | $18.96 | 514 347 |
Nov 01, 2024 | $19.41 | $19.55 | $19.18 | $19.27 | 537 987 |
Oct 31, 2024 | $19.76 | $19.81 | $19.42 | $19.43 | 590 000 |
Oct 30, 2024 | $19.57 | $20.10 | $19.57 | $19.74 | 581 867 |
Oct 29, 2024 | $19.50 | $19.72 | $19.47 | $19.64 | 584 999 |
Oct 28, 2024 | $19.44 | $19.66 | $19.18 | $19.58 | 613 860 |
Oct 25, 2024 | $19.60 | $19.77 | $19.21 | $19.23 | 573 964 |
Oct 24, 2024 | $18.49 | $19.65 | $18.42 | $19.59 | 1 056 978 |
Oct 23, 2024 | $18.81 | $19.10 | $18.76 | $18.99 | 924 337 |
Oct 22, 2024 | $18.75 | $18.98 | $18.66 | $18.97 | 310 358 |
Oct 21, 2024 | $19.49 | $19.53 | $18.77 | $18.78 | 673 177 |
Oct 18, 2024 | $19.77 | $19.77 | $19.45 | $19.55 | 540 584 |
Oct 17, 2024 | $19.64 | $19.80 | $19.44 | $19.77 | 479 349 |
Oct 16, 2024 | $19.63 | $19.98 | $19.58 | $19.68 | 731 137 |
Oct 15, 2024 | $19.07 | $19.96 | $19.02 | $19.41 | 1 081 704 |
Oct 14, 2024 | $18.78 | $19.12 | $18.60 | $19.01 | 529 142 |
Oct 11, 2024 | $18.09 | $18.88 | $18.04 | $18.81 | 716 140 |
Oct 10, 2024 | $17.91 | $18.05 | $17.77 | $17.97 | 713 217 |
Oct 09, 2024 | $17.78 | $18.26 | $17.78 | $18.11 | 531 221 |
Oct 08, 2024 | $17.96 | $18.02 | $17.71 | $17.85 | 434 862 |
Oct 07, 2024 | $17.93 | $18.10 | $17.78 | $17.95 | 518 769 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVBF stock historical prices to predict future price movements?
Trend Analysis: Examine the CVBF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVBF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.