NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$15.98
+0.130 (+0.82%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Thursday, 18th Apr 2024 CVBF stock ended at $15.98. This is 0.82% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $15.86 to a day high of $16.18. |
| 90 days | $15.71 | $19.73 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $15.86 | $16.18 | $15.86 | $15.98 | 623 912 |
| 2024-04-17 | $16.02 | $16.12 | $15.83 | $15.85 | 551 747 |
| 2024-04-16 | $15.90 | $15.94 | $15.71 | $15.75 | 469 805 |
| 2024-04-15 | $16.31 | $16.46 | $15.89 | $16.09 | 718 583 |
| 2024-04-12 | $16.12 | $16.26 | $16.00 | $16.21 | 441 342 |
| 2024-04-11 | $16.33 | $16.39 | $15.97 | $16.31 | 932 018 |
| 2024-04-10 | $16.78 | $16.78 | $16.12 | $16.25 | 914 727 |
| 2024-04-09 | $17.07 | $17.35 | $17.06 | $17.34 | 446 214 |
| 2024-04-08 | $16.81 | $17.08 | $16.81 | $17.04 | 449 749 |
| 2024-04-05 | $16.70 | $16.90 | $16.63 | $16.76 | 486 256 |
| 2024-04-04 | $17.05 | $17.28 | $16.80 | $16.83 | 758 821 |
| 2024-04-03 | $16.86 | $16.94 | $16.67 | $16.76 | 618 882 |
| 2024-04-02 | $16.94 | $17.08 | $16.76 | $16.97 | 828 912 |
| 2024-04-01 | $17.90 | $17.91 | $17.38 | $17.43 | 629 407 |
| 2024-03-28 | $17.85 | $17.92 | $17.65 | $17.84 | 784 869 |
| 2024-03-27 | $16.98 | $17.70 | $16.90 | $17.70 | 735 595 |
| 2024-03-26 | $17.17 | $17.25 | $16.78 | $16.78 | 548 650 |
| 2024-03-25 | $17.14 | $17.32 | $16.98 | $17.04 | 523 733 |
| 2024-03-22 | $17.34 | $17.43 | $16.90 | $17.00 | 479 515 |
| 2024-03-21 | $17.30 | $17.54 | $17.28 | $17.32 | 682 687 |
| 2024-03-20 | $16.39 | $17.40 | $16.29 | $17.17 | 669 248 |
| 2024-03-19 | $16.50 | $16.75 | $16.48 | $16.51 | 630 290 |
| 2024-03-18 | $16.75 | $16.82 | $16.56 | $16.60 | 726 794 |
| 2024-03-15 | $16.65 | $17.05 | $16.65 | $16.73 | 2 361 734 |
| 2024-03-14 | $17.09 | $17.15 | $16.59 | $16.73 | 773 843 |
