NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$16.34
-0.120 (-0.729%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.91 | Tuesday, 30th Apr 2024 CVBF stock ended at $16.34. This is 0.729% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $16.19 to a day high of $16.56. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $16.36 | $16.56 | $16.19 | $16.34 | 955 653 |
| Apr 29, 2024 | $16.59 | $16.74 | $16.42 | $16.46 | 648 456 |
| Apr 26, 2024 | $16.36 | $16.76 | $16.19 | $16.48 | 625 158 |
| Apr 25, 2024 | $17.12 | $17.12 | $16.34 | $16.51 | 1 381 214 |
| Apr 24, 2024 | $16.85 | $17.15 | $16.55 | $17.09 | 825 698 |
| Apr 23, 2024 | $16.50 | $17.18 | $16.39 | $17.10 | 1 105 101 |
| Apr 22, 2024 | $16.26 | $16.58 | $16.22 | $16.47 | 763 202 |
| Apr 19, 2024 | $15.90 | $16.64 | $15.89 | $16.63 | 802 683 |
| Apr 18, 2024 | $15.86 | $16.18 | $15.86 | $15.98 | 623 912 |
| Apr 17, 2024 | $16.02 | $16.12 | $15.83 | $15.85 | 551 747 |
| Apr 16, 2024 | $15.90 | $15.94 | $15.71 | $15.75 | 469 805 |
| Apr 15, 2024 | $16.31 | $16.46 | $15.89 | $16.09 | 718 583 |
| Apr 12, 2024 | $16.12 | $16.26 | $16.00 | $16.21 | 441 342 |
| Apr 11, 2024 | $16.33 | $16.39 | $15.97 | $16.31 | 932 018 |
| Apr 10, 2024 | $16.78 | $16.78 | $16.12 | $16.25 | 914 727 |
| Apr 09, 2024 | $17.07 | $17.35 | $17.06 | $17.34 | 446 214 |
| Apr 08, 2024 | $16.81 | $17.08 | $16.81 | $17.04 | 449 749 |
| Apr 05, 2024 | $16.70 | $16.90 | $16.63 | $16.76 | 486 256 |
| Apr 04, 2024 | $17.05 | $17.28 | $16.80 | $16.83 | 758 821 |
| Apr 03, 2024 | $16.86 | $16.94 | $16.67 | $16.76 | 618 882 |
| Apr 02, 2024 | $16.94 | $17.08 | $16.76 | $16.97 | 828 912 |
| Apr 01, 2024 | $17.90 | $17.91 | $17.38 | $17.43 | 629 407 |
| Mar 28, 2024 | $17.85 | $17.92 | $17.65 | $17.84 | 784 869 |
| Mar 27, 2024 | $16.98 | $17.70 | $16.90 | $17.70 | 735 595 |
| Mar 26, 2024 | $17.17 | $17.25 | $16.78 | $16.78 | 548 650 |
