$12.60 (2.27%)

Volume: 1.128M

Closed: May 26, 2023

Hollow Logo Score: -1.632
CVB Financial Corporation Stock
$12.60 (2.27%)

Volume: 1.128M

Closed: May 26, 2023

Score Hollow Logo -1.632
NASDAQ:CVBF

CVB Financial Corporation Stock Price (Quote)

$12.60 ( 2.27% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $10.68 $15.20 Friday, 26th May 2023 CVBF stock ended at $12.60. This is 2.27% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.61% from a day low at $12.20 to a day high of $12.64.
90 days $10.68 $24.57
52 weeks $10.68 $29.25

Historical CVB Financial Corporation prices

Date Open High Low Close Volume
2023-05-26 $12.56 $12.64 $12.20 $12.60 1 128 321
2023-05-25 $12.84 $12.84 $12.11 $12.32 1 413 686
2023-05-24 $12.49 $12.73 $12.34 $12.37 1 149 936
2023-05-23 $12.22 $12.82 $12.11 $12.60 1 733 219
2023-05-22 $11.66 $12.17 $11.56 $12.11 1 200 067
2023-05-19 $12.09 $12.09 $11.35 $11.51 1 363 945
2023-05-18 $12.01 $12.13 $11.74 $11.92 1 557 539
2023-05-17 $11.47 $12.08 $11.43 $12.01 1 740 012
2023-05-16 $11.45 $11.68 $11.20 $11.20 829 184
2023-05-15 $11.11 $11.61 $11.03 $11.52 1 232 044
2023-05-12 $11.01 $11.15 $10.68 $11.12 1 822 681
2023-05-11 $11.45 $11.48 $10.83 $10.86 2 105 368
2023-05-10 $12.03 $12.08 $11.43 $11.60 1 175 944
2023-05-09 $11.75 $11.91 $11.43 $11.75 1 627 379
2023-05-08 $12.39 $12.57 $11.80 $11.81 2 011 984
2023-05-05 $12.46 $12.84 $11.89 $12.23 2 907 148
2023-05-04 $12.46 $12.51 $11.65 $11.96 3 391 165
2023-05-03 $13.23 $13.69 $13.07 $13.12 2 290 920
2023-05-02 $14.46 $14.46 $12.99 $13.26 2 182 726
2023-05-01 $14.91 $14.94 $14.38 $14.55 1 206 174
2023-04-28 $14.83 $15.15 $14.76 $14.97 1 191 543
2023-04-27 $14.80 $15.20 $14.65 $14.92 1 895 373
2023-04-26 $14.66 $15.02 $14.59 $14.86 1 795 668
2023-04-25 $15.13 $15.33 $14.46 $14.56 1 907 455
2023-04-24 $15.30 $15.50 $15.16 $15.32 1 084 916
2023-04-21 $15.41 $15.49 $15.01 $15.31 1 351 217
2023-04-20 $15.40 $15.71 $15.22 $15.45 1 465 517
2023-04-19 $15.46 $15.99 $15.13 $15.79 1 766 609
2023-04-18 $15.96 $16.09 $15.18 $15.29 1 133 049
2023-04-17 $15.40 $15.93 $15.11 $15.90 1 640 619
2023-04-14 $16.39 $16.48 $15.31 $15.45 1 408 044
2023-04-13 $15.81 $16.25 $15.56 $16.12 1 067 664
2023-04-12 $16.16 $16.23 $15.82 $15.88 1 061 055
2023-04-11 $16.30 $16.30 $15.88 $16.04 1 335 961
2023-04-10 $16.14 $16.43 $16.02 $16.15 1 250 048
2023-04-06 $16.16 $16.38 $16.10 $16.20 1 111 310
2023-04-05 $15.87 $16.27 $15.78 $16.13 1 417 881
2023-04-04 $16.40 $16.43 $15.66 $16.11 1 570 038
2023-04-03 $16.69 $16.89 $16.33 $16.63 1 083 141
2023-03-31 $16.60 $16.77 $16.42 $16.68 1 515 200
2023-03-30 $17.15 $17.15 $16.34 $16.38 1 299 759
2023-03-29 $17.19 $17.34 $16.83 $16.90 1 071 825
2023-03-28 $17.16 $17.34 $16.88 $17.04 1 634 226
2023-03-27 $17.55 $17.71 $17.20 $17.21 1 173 656
2023-03-24 $16.92 $17.40 $16.81 $17.08 3 039 836
2023-03-23 $18.05 $18.30 $16.63 $17.17 2 402 489
2023-03-22 $18.93 $18.99 $17.83 $17.84 1 123 481
2023-03-21 $19.00 $19.35 $18.73 $18.89 1 178 559
2023-03-20 $18.86 $19.31 $18.23 $18.25 1 577 858
2023-03-17 $18.90 $19.00 $18.07 $18.35 3 168 780
Click to get the best stock tips daily for free!

About CVB Financial Corporation

CVB Financial CVB Financial Corp. operates as a bank holding company for Citizens Business Bank, a state-chartered bank that provides banking and financial services to small to mid-sized businesses and individuals. It offers checking, savings, money market, and time certificates of deposit products for business and personal accounts; and serves as a federal tax depository for business customers. The company also provides commercial lending products comprising ... CVBF Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT