NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$16.75
-0.310 (-1.82%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.19 | $17.77 | Wednesday, 22nd May 2024 CVBF stock ended at $16.75. This is 1.82% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 2.34% from a day low at $16.67 to a day high of $17.06. |
90 days | $15.71 | $18.33 | |
52 weeks | $11.83 | $21.77 |
Date | Open | High | Low | Close | Volume |
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 |
Jan 18, 2023 | $25.43 | $25.43 | $24.59 | $24.65 | 700 332 |
Jan 17, 2023 | $25.59 | $25.94 | $25.24 | $25.56 | 485 142 |
Jan 13, 2023 | $25.31 | $25.65 | $24.80 | $25.59 | 557 900 |
Jan 12, 2023 | $25.06 | $25.50 | $24.95 | $25.43 | 852 531 |
Jan 11, 2023 | $24.82 | $24.98 | $24.63 | $24.96 | 732 245 |
Jan 10, 2023 | $24.91 | $25.09 | $24.69 | $24.82 | 479 700 |
Jan 09, 2023 | $25.25 | $25.28 | $24.76 | $24.88 | 462 700 |
Jan 06, 2023 | $24.83 | $25.29 | $24.83 | $25.16 | 457 200 |
Jan 05, 2023 | $25.06 | $25.06 | $24.60 | $24.74 | 438 448 |
Jan 04, 2023 | $25.27 | $25.52 | $25.02 | $25.13 | 522 564 |
Jan 03, 2023 | $25.84 | $25.98 | $25.06 | $25.26 | 844 939 |
Dec 30, 2022 | $26.02 | $26.12 | $25.49 | $25.75 | 624 129 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVBF stock historical prices to predict future price movements?
Trend Analysis: Examine the CVBF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVBF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.