Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CVB Financial Corporation Stock Price (Quote) NASDAQ:CVBF
$23.37 ( 0.73% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.42 | $23.50 | Friday, 14th Jan 2022 CVBF stock ended at $23.37. This is 0.73% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.68% from a day low at $22.80 to a day high of $23.41. |
| 90 days | $19.00 | $23.50 | |
| 52 weeks | $18.72 | $25.00 |
Historical CVB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $22.99 | $23.41 | $22.80 | $23.37 | 640 992 |
| 2022-01-13 | $23.19 | $23.46 | $23.01 | $23.20 | 502 189 |
| 2022-01-12 | $23.21 | $23.34 | $22.96 | $23.09 | 807 114 |
| 2022-01-11 | $23.43 | $23.43 | $23.03 | $23.19 | 812 052 |
| 2022-01-10 | $23.04 | $23.50 | $22.78 | $23.44 | 1 141 705 |
| 2022-01-07 | $22.67 | $22.93 | $22.46 | $22.87 | 660 410 |
| 2022-01-06 | $22.30 | $22.65 | $22.08 | $22.60 | 611 200 |
| 2022-01-05 | $22.04 | $22.27 | $21.87 | $21.92 | 552 956 |
| 2022-01-04 | $21.74 | $22.11 | $21.46 | $21.89 | 681 422 |
| 2022-01-03 | $21.56 | $21.90 | $21.36 | $21.58 | 913 188 |
| 2021-12-31 | $21.39 | $21.48 | $21.26 | $21.41 | 283 178 |
| 2021-12-30 | $21.41 | $21.59 | $21.32 | $21.39 | 331 995 |
| 2021-12-29 | $21.41 | $21.50 | $21.22 | $21.43 | 276 771 |
| 2021-12-28 | $21.31 | $21.56 | $21.30 | $21.42 | 432 281 |
| 2021-12-27 | $21.56 | $21.85 | $21.29 | $21.56 | 460 400 |
| 2021-12-23 | $21.45 | $21.61 | $21.36 | $21.52 | 428 429 |
| 2021-12-22 | $21.17 | $21.34 | $20.95 | $21.33 | 438 556 |
| 2021-12-21 | $21.00 | $21.36 | $21.00 | $21.17 | 616 521 |
| 2021-12-20 | $20.93 | $21.18 | $20.42 | $20.91 | 887 594 |
| 2021-12-17 | $21.43 | $21.65 | $20.85 | $21.20 | 3 795 897 |
| 2021-12-16 | $21.54 | $21.77 | $21.24 | $21.55 | 935 667 |
| 2021-12-15 | $21.44 | $21.67 | $21.04 | $21.26 | 2 215 846 |
| 2021-12-14 | $20.85 | $21.48 | $20.85 | $21.33 | 795 276 |
| 2021-12-13 | $20.89 | $20.93 | $20.52 | $20.82 | 918 622 |
| 2021-12-10 | $20.65 | $20.99 | $20.52 | $20.99 | 536 809 |
| 2021-12-09 | $20.53 | $20.81 | $20.36 | $20.53 | 840 649 |
| 2021-12-08 | $20.53 | $20.77 | $20.50 | $20.72 | 819 608 |
| 2021-12-07 | $20.56 | $20.59 | $20.29 | $20.43 | 827 296 |
| 2021-12-06 | $20.26 | $20.97 | $20.00 | $20.43 | 632 369 |
| 2021-12-03 | $20.14 | $20.15 | $19.53 | $19.92 | 435 522 |
| 2021-12-02 | $19.44 | $20.13 | $19.32 | $20.07 | 575 325 |
| 2021-12-01 | $19.55 | $20.74 | $19.17 | $19.23 | 472 506 |
| 2021-11-30 | $19.11 | $20.00 | $19.00 | $19.11 | 506 417 |
| 2021-11-29 | $19.85 | $20.35 | $19.32 | $19.37 | 515 681 |
| 2021-11-26 | $20.01 | $20.51 | $19.14 | $19.61 | 483 142 |
| 2021-11-24 | $20.89 | $21.04 | $20.63 | $20.65 | 204 838 |
| 2021-11-23 | $21.12 | $21.25 | $20.93 | $20.95 | 378 579 |
| 2021-11-22 | $20.81 | $21.37 | $20.74 | $20.94 | 462 029 |
| 2021-11-19 | $20.67 | $20.75 | $20.41 | $20.62 | 334 640 |
| 2021-11-18 | $20.97 | $20.97 | $20.72 | $20.86 | 658 963 |
| 2021-11-17 | $20.88 | $20.92 | $20.65 | $20.90 | 467 941 |
| 2021-11-16 | $20.68 | $20.91 | $20.36 | $20.90 | 419 769 |
| 2021-11-15 | $20.72 | $20.86 | $20.60 | $20.67 | 480 297 |
| 2021-11-12 | $20.83 | $20.84 | $20.47 | $20.65 | 394 272 |
| 2021-11-11 | $20.76 | $20.93 | $20.58 | $20.80 | 300 667 |
| 2021-11-10 | $20.78 | $20.97 | $20.71 | $20.73 | 434 029 |
| 2021-11-09 | $20.54 | $20.84 | $20.33 | $20.73 | 358 372 |
| 2021-11-08 | $20.96 | $21.23 | $20.62 | $20.65 | 476 483 |
| 2021-11-05 | $20.76 | $21.03 | $20.58 | $20.89 | 566 561 |
| 2021-11-04 | $20.92 | $20.92 | $20.32 | $20.59 | 543 047 |
CVB Financial Corp. operates as the holding company for Citizens Business Bank that provides various banking and trust services for businesses, professionals, and individuals. It operates in two segments, Business Financial and Commercial Banking Centers, and Treasury. The company offers various deposit products, including checking, savings, money market, and time certificates of deposit for business and personal accounts, as well as serves as a ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
