NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.09
-0.0100 (-0.0585%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Wednesday, 24th Apr 2024 CVBF stock ended at $17.09. This is 0.0585% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $16.55 to a day high of $17.15. |
| 90 days | $15.71 | $19.06 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $12.15 | $12.69 | $12.00 | $12.45 | 1 119 185 |
| May 31, 2023 | $12.47 | $12.58 | $11.83 | $12.01 | 1 884 475 |
| May 30, 2023 | $12.65 | $12.68 | $12.21 | $12.60 | 1 667 672 |
| May 26, 2023 | $12.56 | $12.64 | $12.20 | $12.60 | 1 128 321 |
| May 25, 2023 | $12.84 | $12.84 | $12.11 | $12.32 | 1 413 686 |
| May 24, 2023 | $12.49 | $12.73 | $12.34 | $12.37 | 1 149 936 |
| May 23, 2023 | $12.22 | $12.82 | $12.11 | $12.60 | 1 733 219 |
| May 22, 2023 | $11.66 | $12.17 | $11.56 | $12.11 | 1 200 067 |
| May 19, 2023 | $12.09 | $12.09 | $11.35 | $11.51 | 1 363 945 |
| May 18, 2023 | $12.01 | $12.13 | $11.74 | $11.92 | 1 557 539 |
| May 17, 2023 | $11.47 | $12.08 | $11.43 | $12.01 | 1 740 012 |
| May 16, 2023 | $11.45 | $11.68 | $11.20 | $11.20 | 829 184 |
| May 15, 2023 | $11.11 | $11.61 | $11.03 | $11.52 | 1 232 044 |
| May 12, 2023 | $11.01 | $11.15 | $10.68 | $11.12 | 1 822 681 |
| May 11, 2023 | $11.45 | $11.48 | $10.83 | $10.86 | 2 105 368 |
| May 10, 2023 | $12.03 | $12.08 | $11.43 | $11.60 | 1 175 944 |
| May 09, 2023 | $11.75 | $11.91 | $11.43 | $11.75 | 1 627 379 |
| May 08, 2023 | $12.39 | $12.57 | $11.80 | $11.81 | 2 011 984 |
| May 05, 2023 | $12.46 | $12.84 | $11.89 | $12.23 | 2 907 148 |
| May 04, 2023 | $12.46 | $12.51 | $11.65 | $11.96 | 3 391 165 |
| May 03, 2023 | $13.23 | $13.69 | $13.07 | $13.12 | 2 290 920 |
| May 02, 2023 | $14.46 | $14.46 | $12.99 | $13.26 | 2 182 726 |
| May 01, 2023 | $14.91 | $14.94 | $14.38 | $14.55 | 1 206 174 |
| Apr 28, 2023 | $14.83 | $15.15 | $14.76 | $14.97 | 1 191 543 |
| Apr 27, 2023 | $14.80 | $15.20 | $14.65 | $14.92 | 1 895 373 |
