NASDAQ:CVBF
$23.93
(
0.209%
)
Friday, 27th Jan 2023
CVB Financial Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.46 | $26.18 | Friday, 27th Jan 2023 CVBF stock ended at $23.93. This is 0.209% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.99% from a day low at $23.60 to a day high of $24.07. |
| 90 days | $23.46 | $29.25 | |
| 52 weeks | $21.44 | $29.25 |
Historical CVB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $23.66 | $24.07 | $23.60 | $23.93 | 1 220 330 |
| 2023-01-26 | $24.33 | $24.55 | $23.46 | $23.88 | 930 909 |
| 2023-01-25 | $24.35 | $24.37 | $24.03 | $24.18 | 537 980 |
| 2023-01-24 | $24.58 | $24.72 | $24.12 | $24.30 | 556 742 |
| 2023-01-23 | $24.70 | $24.77 | $24.48 | $24.58 | 518 734 |
| 2023-01-20 | $24.69 | $24.95 | $24.43 | $24.73 | 632 208 |
| 2023-01-19 | $24.67 | $25.06 | $24.34 | $24.42 | 452 800 |
| 2023-01-18 | $25.43 | $25.43 | $24.59 | $24.65 | 700 332 |
| 2023-01-17 | $25.59 | $25.94 | $25.24 | $25.56 | 485 142 |
| 2023-01-13 | $25.31 | $25.65 | $24.80 | $25.59 | 557 900 |
| 2023-01-12 | $25.06 | $25.50 | $24.95 | $25.43 | 852 531 |
| 2023-01-11 | $24.82 | $24.98 | $24.63 | $24.96 | 732 245 |
| 2023-01-10 | $24.91 | $25.09 | $24.69 | $24.82 | 479 700 |
| 2023-01-09 | $25.25 | $25.28 | $24.76 | $24.88 | 462 700 |
| 2023-01-06 | $24.83 | $25.29 | $24.83 | $25.16 | 457 200 |
| 2023-01-05 | $25.06 | $25.06 | $24.60 | $24.74 | 438 448 |
| 2023-01-04 | $25.27 | $25.52 | $25.02 | $25.13 | 522 564 |
| 2023-01-03 | $25.84 | $25.98 | $25.06 | $25.26 | 844 939 |
| 2022-12-30 | $26.02 | $26.12 | $25.49 | $25.75 | 624 129 |
| 2022-12-29 | $25.90 | $26.16 | $25.76 | $26.12 | 374 692 |
| 2022-12-28 | $26.16 | $26.18 | $25.86 | $25.87 | 386 820 |
| 2022-12-27 | $26.28 | $26.49 | $26.13 | $26.21 | 278 830 |
| 2022-12-23 | $26.05 | $26.32 | $26.02 | $26.19 | 238 725 |
| 2022-12-22 | $26.30 | $26.30 | $25.72 | $26.07 | 346 615 |
| 2022-12-21 | $26.11 | $26.51 | $26.09 | $26.35 | 557 923 |
| 2022-12-20 | $25.93 | $26.17 | $25.83 | $25.87 | 414 404 |
| 2022-12-19 | $25.56 | $25.96 | $25.56 | $25.91 | 629 076 |
| 2022-12-16 | $25.57 | $25.79 | $25.26 | $25.53 | 6 108 788 |
| 2022-12-15 | $25.57 | $26.07 | $25.52 | $25.79 | 839 063 |
| 2022-12-14 | $26.59 | $26.65 | $25.67 | $25.70 | 825 517 |
| 2022-12-13 | $27.26 | $27.37 | $26.45 | $26.46 | 950 976 |
| 2022-12-12 | $26.90 | $27.25 | $26.77 | $27.02 | 669 136 |
| 2022-12-09 | $27.15 | $27.26 | $26.79 | $26.91 | 407 662 |
| 2022-12-08 | $27.39 | $27.39 | $27.06 | $27.26 | 471 963 |
| 2022-12-07 | $27.50 | $27.64 | $27.15 | $27.30 | 496 945 |
| 2022-12-06 | $27.55 | $27.83 | $27.39 | $27.57 | 676 137 |
| 2022-12-05 | $28.39 | $28.67 | $27.16 | $27.56 | 708 439 |
| 2022-12-02 | $28.38 | $28.64 | $28.37 | $28.63 | 485 369 |
| 2022-12-01 | $28.69 | $28.87 | $28.23 | $28.53 | 503 508 |
| 2022-11-30 | $28.35 | $28.73 | $27.81 | $28.68 | 867 579 |
| 2022-11-29 | $28.13 | $28.40 | $28.03 | $28.32 | 409 201 |
| 2022-11-28 | $28.26 | $28.34 | $27.85 | $28.08 | 487 103 |
| 2022-11-25 | $28.32 | $28.41 | $28.21 | $28.34 | 131 578 |
| 2022-11-23 | $28.42 | $28.51 | $28.12 | $28.16 | 320 442 |
| 2022-11-22 | $28.24 | $28.55 | $28.14 | $28.44 | 451 805 |
| 2022-11-21 | $27.80 | $28.07 | $27.73 | $27.88 | 216 260 |
| 2022-11-18 | $27.74 | $27.92 | $27.53 | $27.79 | 349 867 |
| 2022-11-17 | $27.01 | $27.32 | $26.91 | $27.10 | 436 500 |
| 2022-11-16 | $27.63 | $27.69 | $27.01 | $27.36 | 401 942 |
| 2022-11-15 | $27.99 | $28.20 | $27.63 | $27.70 | 484 439 |
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.
