NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.21
+0.280 (+1.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.35 | Friday, 3rd May 2024 CVBF stock ended at $17.21. This is 1.65% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.49% from a day low at $17.07 to a day high of $17.33. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $14.66 | $15.02 | $14.59 | $14.86 | 1 795 668 |
| Apr 25, 2023 | $15.13 | $15.33 | $14.46 | $14.56 | 1 907 455 |
| Apr 24, 2023 | $15.30 | $15.50 | $15.16 | $15.32 | 1 084 916 |
| Apr 21, 2023 | $15.41 | $15.49 | $15.01 | $15.31 | 1 351 217 |
| Apr 20, 2023 | $15.40 | $15.71 | $15.22 | $15.45 | 1 465 517 |
| Apr 19, 2023 | $15.46 | $15.99 | $15.13 | $15.79 | 1 766 609 |
| Apr 18, 2023 | $15.96 | $16.09 | $15.18 | $15.29 | 1 133 049 |
| Apr 17, 2023 | $15.40 | $15.93 | $15.11 | $15.90 | 1 640 619 |
| Apr 14, 2023 | $16.39 | $16.48 | $15.31 | $15.45 | 1 408 044 |
| Apr 13, 2023 | $15.81 | $16.25 | $15.56 | $16.12 | 1 067 664 |
| Apr 12, 2023 | $16.16 | $16.23 | $15.82 | $15.88 | 1 061 055 |
| Apr 11, 2023 | $16.30 | $16.30 | $15.88 | $16.04 | 1 335 961 |
| Apr 10, 2023 | $16.14 | $16.43 | $16.02 | $16.15 | 1 250 048 |
| Apr 06, 2023 | $16.16 | $16.38 | $16.10 | $16.20 | 1 111 310 |
| Apr 05, 2023 | $15.87 | $16.27 | $15.78 | $16.13 | 1 417 881 |
| Apr 04, 2023 | $16.40 | $16.43 | $15.66 | $16.11 | 1 570 038 |
| Apr 03, 2023 | $16.69 | $16.89 | $16.33 | $16.63 | 1 083 141 |
| Mar 31, 2023 | $16.60 | $16.77 | $16.42 | $16.68 | 1 515 200 |
