NASDAQ:CVBF
$12.60
(
2.27%
)
Friday, 26th May 2023
CVB Financial Corporation Stock Price (Quote)
| 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 |
About CVB Financial Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
