Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CVB Financial Corporation Stock Price (Quote) NASDAQ:CVBF
$19.99 ( -0.0500% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.72 | $20.85 | Friday, 15th Oct 2021 CVBF stock ended at $19.99. This is 0.05% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.65% from a day low at $19.97 to a day high of $20.30. |
| 90 days | $18.72 | $20.85 | |
| 52 weeks | $16.65 | $25.00 |
Historical CVB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $20.30 | $20.30 | $19.97 | $19.99 | 436 692 |
| 2021-10-14 | $20.01 | $20.01 | $19.81 | $20.00 | 359 204 |
| 2021-10-13 | $19.81 | $19.84 | $19.49 | $19.75 | 392 042 |
| 2021-10-12 | $19.93 | $20.04 | $19.72 | $19.84 | 499 126 |
| 2021-10-11 | $20.51 | $20.51 | $19.97 | $19.97 | 336 461 |
| 2021-10-08 | $20.21 | $20.40 | $20.00 | $20.33 | 336 352 |
| 2021-10-07 | $20.35 | $20.49 | $20.22 | $20.25 | 609 375 |
| 2021-10-06 | $20.17 | $20.38 | $19.95 | $20.19 | 458 410 |
| 2021-10-05 | $20.37 | $20.47 | $20.16 | $20.31 | 576 081 |
| 2021-10-04 | $20.61 | $20.83 | $20.42 | $20.49 | 335 609 |
| 2021-10-01 | $20.38 | $20.85 | $20.27 | $20.64 | 636 975 |
| 2021-09-30 | $20.69 | $20.78 | $20.36 | $20.37 | 429 327 |
| 2021-09-29 | $20.37 | $20.75 | $20.28 | $20.62 | 506 111 |
| 2021-09-28 | $20.56 | $20.65 | $20.29 | $20.39 | 469 119 |
| 2021-09-27 | $19.91 | $20.71 | $19.91 | $20.51 | 627 290 |
| 2021-09-24 | $19.52 | $19.89 | $19.52 | $19.77 | 603 872 |
| 2021-09-23 | $19.21 | $19.69 | $19.10 | $19.48 | 573 957 |
| 2021-09-22 | $19.16 | $19.49 | $18.98 | $19.05 | 603 367 |
| 2021-09-21 | $18.73 | $19.22 | $18.73 | $18.99 | 473 378 |
| 2021-09-20 | $18.95 | $19.08 | $18.72 | $18.89 | 905 865 |
| 2021-09-17 | $19.11 | $19.50 | $18.98 | $19.31 | 1 959 494 |
| 2021-09-16 | $19.17 | $19.17 | $18.89 | $19.02 | 433 420 |
| 2021-09-15 | $19.04 | $19.35 | $18.99 | $19.03 | 465 272 |
| 2021-09-14 | $19.17 | $19.17 | $18.87 | $19.05 | 518 491 |
| 2021-09-13 | $19.46 | $19.53 | $18.99 | $19.15 | 510 635 |
| 2021-09-10 | $19.66 | $19.81 | $19.25 | $19.29 | 499 938 |
| 2021-09-09 | $19.53 | $19.81 | $19.23 | $19.62 | 406 974 |
| 2021-09-08 | $19.75 | $20.00 | $19.44 | $19.57 | 310 670 |
| 2021-09-07 | $19.97 | $20.18 | $19.78 | $19.89 | 310 695 |
| 2021-09-03 | $20.13 | $20.23 | $19.92 | $19.94 | 354 929 |
| 2021-09-02 | $20.18 | $20.42 | $20.05 | $20.07 | 312 658 |
| 2021-09-01 | $20.43 | $20.43 | $20.04 | $20.15 | 250 023 |
| 2021-08-31 | $20.23 | $20.67 | $20.23 | $20.36 | 432 097 |
| 2021-08-30 | $20.50 | $20.50 | $20.11 | $20.25 | 411 201 |
| 2021-08-27 | $19.96 | $20.51 | $19.96 | $20.45 | 367 089 |
| 2021-08-26 | $20.23 | $20.26 | $19.94 | $19.94 | 280 779 |
| 2021-08-25 | $20.33 | $20.47 | $20.17 | $20.17 | 402 921 |
| 2021-08-24 | $20.34 | $20.42 | $20.20 | $20.30 | 234 639 |
| 2021-08-23 | $20.40 | $20.55 | $20.30 | $20.32 | 239 200 |
| 2021-08-20 | $19.87 | $20.43 | $19.84 | $20.34 | 423 992 |
| 2021-08-19 | $19.99 | $20.19 | $19.80 | $19.88 | 546 275 |
| 2021-08-18 | $20.10 | $20.22 | $19.92 | $20.12 | 558 665 |
| 2021-08-17 | $20.12 | $20.30 | $19.91 | $20.17 | 505 186 |
| 2021-08-16 | $20.12 | $20.25 | $19.94 | $20.22 | 563 338 |
| 2021-08-13 | $20.25 | $20.29 | $20.09 | $20.25 | 461 036 |
| 2021-08-12 | $20.18 | $20.25 | $20.02 | $20.20 | 606 064 |
| 2021-08-11 | $20.00 | $20.21 | $19.71 | $20.18 | 389 646 |
| 2021-08-10 | $19.61 | $19.92 | $19.45 | $19.92 | 331 131 |
| 2021-08-09 | $19.81 | $19.95 | $19.59 | $19.63 | 313 011 |
| 2021-08-06 | $19.60 | $20.14 | $19.60 | $19.89 | 436 749 |
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 95.000+ 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.
