and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CVB Financial Corporation Stock Price (Quote) NASDAQ:CVBF
$24.99 ( -0.64% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.66 | $25.59 | Tuesday, 5th Jul 2022 CVBF stock ended at $24.99. This is 0.64% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.42% from a day low at $24.26 to a day high of $25.09. |
| 90 days | $22.37 | $25.59 | |
| 52 weeks | $18.72 | $25.59 |
Historical CVB Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $24.84 | $25.09 | $24.26 | $24.99 | 1 161 097 |
| 2022-07-01 | $24.97 | $25.18 | $24.60 | $25.15 | 841 123 |
| 2022-06-30 | $24.44 | $25.07 | $24.36 | $24.81 | 807 469 |
| 2022-06-29 | $25.04 | $25.37 | $24.64 | $24.80 | 786 527 |
| 2022-06-28 | $25.17 | $25.59 | $25.17 | $25.29 | 1 135 472 |
| 2022-06-27 | $24.92 | $25.08 | $24.73 | $25.05 | 956 334 |
| 2022-06-24 | $24.30 | $24.86 | $24.30 | $24.76 | 1 738 589 |
| 2022-06-23 | $24.71 | $24.78 | $24.22 | $24.29 | 1 546 491 |
| 2022-06-22 | $24.60 | $24.83 | $24.53 | $24.75 | 1 066 619 |
| 2022-06-21 | $24.40 | $24.81 | $24.21 | $24.80 | 1 053 508 |
| 2022-06-17 | $24.08 | $24.40 | $23.81 | $24.13 | 2 226 957 |
| 2022-06-16 | $23.79 | $24.20 | $23.69 | $24.00 | 1 591 081 |
| 2022-06-15 | $23.99 | $24.18 | $23.70 | $23.92 | 989 920 |
| 2022-06-14 | $23.89 | $24.25 | $23.67 | $23.79 | 848 916 |
| 2022-06-13 | $23.72 | $24.22 | $23.66 | $23.83 | 1 083 353 |
| 2022-06-10 | $23.97 | $24.34 | $23.90 | $24.05 | 871 135 |
| 2022-06-09 | $24.96 | $25.00 | $24.45 | $24.45 | 899 591 |
| 2022-06-08 | $25.06 | $25.22 | $24.79 | $25.02 | 708 148 |
| 2022-06-07 | $24.84 | $25.15 | $24.58 | $25.14 | 592 930 |
| 2022-06-06 | $25.00 | $25.14 | $24.54 | $24.94 | 827 686 |
| 2022-06-03 | $25.00 | $25.09 | $24.75 | $24.92 | 1 125 189 |
| 2022-06-02 | $24.60 | $24.94 | $24.37 | $24.93 | 314 742 |
| 2022-06-01 | $24.79 | $24.86 | $24.33 | $24.58 | 914 179 |
| 2022-05-31 | $24.69 | $24.94 | $24.47 | $24.78 | 1 151 913 |
| 2022-05-27 | $24.68 | $24.94 | $24.65 | $24.88 | 603 894 |
| 2022-05-26 | $24.48 | $24.80 | $24.45 | $24.64 | 744 947 |
| 2022-05-25 | $24.27 | $24.59 | $24.22 | $24.39 | 637 204 |
| 2022-05-24 | $24.15 | $24.31 | $23.73 | $24.22 | 909 112 |
| 2022-05-23 | $24.20 | $24.52 | $24.04 | $24.18 | 833 149 |
| 2022-05-20 | $23.73 | $23.90 | $23.37 | $23.88 | 1 141 721 |
| 2022-05-19 | $23.68 | $23.97 | $23.56 | $23.60 | 969 636 |
| 2022-05-18 | $24.03 | $24.25 | $23.79 | $23.91 | 1 374 883 |
| 2022-05-17 | $23.79 | $24.19 | $23.76 | $24.10 | 738 879 |
| 2022-05-16 | $23.51 | $23.74 | $23.23 | $23.54 | 586 018 |
| 2022-05-13 | $23.51 | $23.83 | $23.38 | $23.60 | 737 815 |
| 2022-05-12 | $23.38 | $23.56 | $22.92 | $23.41 | 932 314 |
| 2022-05-11 | $23.47 | $23.90 | $23.36 | $23.43 | 732 052 |
| 2022-05-10 | $23.72 | $23.97 | $22.99 | $23.38 | 948 789 |
| 2022-05-09 | $23.54 | $23.95 | $23.45 | $23.74 | 707 290 |
| 2022-05-06 | $23.79 | $23.86 | $23.40 | $23.70 | 608 989 |
| 2022-05-05 | $23.89 | $24.07 | $23.44 | $23.79 | 720 235 |
| 2022-05-04 | $23.46 | $24.13 | $23.36 | $24.09 | 1 072 929 |
| 2022-05-03 | $23.33 | $23.61 | $23.12 | $23.37 | 585 728 |
| 2022-05-02 | $23.04 | $23.47 | $22.88 | $23.26 | 1 048 479 |
| 2022-04-29 | $23.62 | $23.83 | $22.90 | $23.02 | 809 652 |
| 2022-04-28 | $23.60 | $23.81 | $23.41 | $23.66 | 759 490 |
| 2022-04-27 | $23.48 | $23.77 | $23.34 | $23.47 | 848 332 |
| 2022-04-26 | $23.71 | $23.99 | $23.47 | $23.50 | 1 164 216 |
| 2022-04-25 | $23.89 | $24.09 | $23.68 | $23.99 | 1 092 036 |
| 2022-04-22 | $24.24 | $24.26 | $23.92 | $23.94 | 235 135 |
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 ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
