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 |
| Feb 23, 2023 | $24.39 | $24.56 | $24.08 | $24.20 | 413 617 |
| Feb 22, 2023 | $23.92 | $24.34 | $23.92 | $24.32 | 1 176 844 |
| Feb 21, 2023 | $24.22 | $24.24 | $23.94 | $23.95 | 729 535 |
| Feb 17, 2023 | $24.20 | $24.41 | $24.01 | $24.36 | 868 154 |
| Feb 16, 2023 | $24.14 | $24.24 | $23.91 | $24.18 | 801 902 |
| Feb 15, 2023 | $24.00 | $24.33 | $23.98 | $24.19 | 513 465 |
| Feb 14, 2023 | $24.49 | $24.57 | $24.01 | $24.10 | 411 535 |
| Feb 13, 2023 | $24.50 | $24.60 | $24.38 | $24.49 | 480 910 |
| Feb 10, 2023 | $24.55 | $24.69 | $24.40 | $24.49 | 467 699 |
| Feb 09, 2023 | $25.17 | $25.28 | $24.50 | $24.50 | 491 866 |
| Feb 08, 2023 | $25.30 | $25.43 | $25.00 | $25.09 | 394 478 |
| Feb 07, 2023 | $25.10 | $25.53 | $24.82 | $25.44 | 532 983 |
| Feb 06, 2023 | $25.37 | $25.44 | $24.98 | $25.21 | 512 780 |
| Feb 03, 2023 | $25.29 | $25.63 | $24.63 | $25.47 | 906 527 |
| Feb 02, 2023 | $24.39 | $25.35 | $24.31 | $25.34 | 862 647 |
| Feb 01, 2023 | $24.12 | $24.74 | $24.01 | $24.35 | 985 631 |
| Jan 31, 2023 | $23.99 | $24.24 | $23.94 | $24.22 | 721 799 |
| Jan 30, 2023 | $23.69 | $24.12 | $23.68 | $23.88 | 608 054 |
| Jan 27, 2023 | $23.66 | $24.07 | $23.60 | $23.93 | 1 220 330 |
| Jan 26, 2023 | $24.33 | $24.55 | $23.46 | $23.88 | 930 909 |
| Jan 25, 2023 | $24.35 | $24.37 | $24.03 | $24.18 | 537 980 |
| Jan 24, 2023 | $24.58 | $24.72 | $24.12 | $24.30 | 556 742 |
| Jan 23, 2023 | $24.70 | $24.77 | $24.48 | $24.58 | 518 734 |
| Jan 20, 2023 | $24.69 | $24.95 | $24.43 | $24.73 | 632 208 |
| Jan 19, 2023 | $24.67 | $25.06 | $24.34 | $24.42 | 452 800 |
