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 |
| Mar 19, 2024 | $16.50 | $16.75 | $16.48 | $16.51 | 630 290 |
| Mar 18, 2024 | $16.75 | $16.82 | $16.56 | $16.60 | 726 794 |
| Mar 15, 2024 | $16.65 | $17.05 | $16.65 | $16.73 | 2 361 734 |
| Mar 14, 2024 | $17.09 | $17.15 | $16.59 | $16.73 | 773 843 |
| Mar 13, 2024 | $17.25 | $17.57 | $17.15 | $17.24 | 693 175 |
| Mar 12, 2024 | $17.52 | $17.68 | $17.24 | $17.27 | 670 561 |
| Mar 11, 2024 | $17.64 | $17.87 | $17.62 | $17.65 | 622 979 |
| Mar 08, 2024 | $18.26 | $18.26 | $17.68 | $17.70 | 707 373 |
| Mar 07, 2024 | $18.08 | $18.33 | $17.92 | $17.93 | 957 095 |
| Mar 06, 2024 | $17.82 | $18.30 | $17.31 | $17.80 | 1 514 396 |
| Mar 05, 2024 | $16.82 | $17.80 | $16.81 | $17.76 | 1 069 831 |
| Mar 04, 2024 | $16.96 | $17.38 | $16.94 | $16.95 | 1 232 033 |
| Mar 01, 2024 | $16.88 | $16.95 | $16.48 | $16.79 | 1 528 007 |
| Feb 29, 2024 | $17.08 | $17.42 | $16.90 | $17.02 | 739 125 |
| Feb 28, 2024 | $16.79 | $17.05 | $16.76 | $16.76 | 787 269 |
| Feb 27, 2024 | $17.11 | $17.32 | $17.01 | $17.07 | 467 150 |
| Feb 26, 2024 | $17.35 | $17.42 | $16.92 | $16.96 | 647 816 |
| Feb 23, 2024 | $17.45 | $17.62 | $17.19 | $17.39 | 535 067 |
| Feb 22, 2024 | $17.25 | $17.52 | $17.04 | $17.45 | 1 251 343 |
| Feb 21, 2024 | $17.30 | $17.31 | $17.10 | $17.25 | 706 374 |
| Feb 20, 2024 | $17.25 | $17.56 | $17.19 | $17.36 | 562 581 |
| Feb 16, 2024 | $17.47 | $17.59 | $17.21 | $17.43 | 799 006 |
| Feb 15, 2024 | $17.23 | $17.93 | $17.16 | $17.74 | 948 040 |
| Feb 14, 2024 | $17.00 | $17.17 | $16.65 | $17.05 | 998 229 |
| Feb 13, 2024 | $17.54 | $17.54 | $16.38 | $16.72 | 1 797 181 |
