$23.93 (0.209%)

Volume: 1.22M

Closed: Jan 27, 2023

Hollow Logo Score: -0.840
CVB Financial Corporation Stock
$23.93 (0.209%)

Volume: 1.22M

Closed: Jan 27, 2023

Score Hollow Logo -0.840
NASDAQ:CVBF

CVB Financial Corporation Stock Price (Quote)

$23.93 ( 0.209% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About CVB Financial Corporation

CVB Financial 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

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

Full report by FINDEXABLE

ROCKIT