GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CVB Financial Corporation Stock Price (Quote) NASDAQ:CVBF

$22.05 ( -0.0453% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $21.27 $22.98 Friday, 11th Jun 2021 CVBF stock ended at $22.05. This is 0.0453% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.82% from a day low at $21.99 to a day high of $22.39.
90 days $21.01 $24.88
52 weeks $15.57 $25.00

Historical CVB Financial Corporation prices

Date Open High Low Close Volume
2021-06-11 $22.13 $22.39 $21.99 $22.05 233 213
2021-06-10 $22.61 $22.98 $22.04 $22.06 305 846
2021-06-09 $22.46 $22.49 $22.25 $22.28 319 253
2021-06-08 $22.27 $22.72 $22.22 $22.60 279 712
2021-06-07 $22.34 $22.52 $22.26 $22.48 251 229
2021-06-04 $22.30 $22.46 $22.12 $22.31 254 864
2021-06-03 $22.28 $22.47 $22.17 $22.42 293 205
2021-06-02 $22.47 $22.47 $22.18 $22.25 313 359
2021-06-01 $22.35 $22.49 $22.20 $22.36 452 905
2021-05-28 $22.12 $22.19 $21.85 $22.18 221 786
2021-05-27 $22.07 $22.20 $21.91 $22.15 380 117
2021-05-26 $21.55 $21.78 $21.39 $21.75 330 601
2021-05-25 $22.21 $22.43 $21.49 $21.50 564 350
2021-05-24 $22.83 $22.89 $22.21 $22.24 450 222
2021-05-21 $22.62 $22.94 $22.48 $22.82 1 075 878
2021-05-20 $22.20 $22.44 $21.93 $22.38 595 432
2021-05-19 $21.98 $22.34 $21.55 $22.32 707 900
2021-05-18 $22.48 $22.67 $22.18 $22.18 504 039
2021-05-17 $22.33 $22.56 $22.26 $22.49 301 615
2021-05-14 $22.30 $22.51 $22.04 $22.43 481 117
2021-05-13 $21.27 $22.32 $21.27 $22.17 622 164
2021-05-12 $21.57 $22.54 $21.30 $21.34 679 862
2021-05-11 $21.28 $21.54 $21.22 $21.36 605 170
2021-05-10 $21.78 $22.05 $21.42 $21.48 571 469
2021-05-07 $21.54 $21.91 $21.50 $21.77 542 401
2021-05-06 $21.59 $21.95 $21.46 $21.93 322 655
2021-05-05 $21.59 $21.67 $21.36 $21.55 272 871
2021-05-04 $21.49 $21.71 $21.33 $21.64 346 870
2021-05-03 $21.36 $21.67 $21.32 $21.55 345 951
2021-04-30 $21.34 $21.69 $21.20 $21.21 541 789
2021-04-29 $21.73 $21.94 $21.50 $21.56 288 407
2021-04-28 $21.76 $21.76 $21.49 $21.52 298 995
2021-04-27 $21.99 $22.04 $21.51 $21.76 348 340
2021-04-26 $22.37 $22.44 $21.79 $21.84 243 162
2021-04-23 $21.23 $22.21 $21.23 $22.05 407 991
2021-04-22 $21.96 $21.96 $21.27 $21.30 397 054
2021-04-21 $21.10 $21.58 $21.01 $21.54 338 529
2021-04-20 $21.65 $21.77 $21.11 $21.17 401 274
2021-04-19 $21.96 $22.24 $21.66 $21.84 291 417
2021-04-16 $22.87 $22.87 $21.84 $22.05 272 613
2021-04-15 $21.89 $21.95 $21.47 $21.93 281 191
2021-04-14 $21.86 $22.22 $21.82 $21.94 308 507
2021-04-13 $22.10 $22.34 $21.70 $21.89 333 109
2021-04-12 $22.20 $22.46 $22.10 $22.22 453 240
2021-04-09 $22.15 $22.15 $21.61 $22.07 468 235
2021-04-08 $21.84 $22.03 $21.44 $21.95 387 279
2021-04-07 $22.03 $22.20 $21.80 $21.92 381 276
2021-04-06 $22.35 $22.35 $21.90 $22.07 263 498
2021-04-05 $22.55 $22.60 $22.11 $22.35 458 226
2021-04-01 $22.03 $22.24 $21.75 $22.22 328 300

About CVB Financial Corporation

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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT