NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.27
+0.0600 (+0.349%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CVBF stock ended at $17.27. This is 0.349% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.34% from a day low at $17.20 to a day high of $17.43. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2021 | $20.85 | $21.48 | $20.85 | $21.33 | 795 276 |
| Dec 13, 2021 | $20.89 | $20.93 | $20.52 | $20.82 | 918 622 |
| Dec 10, 2021 | $20.65 | $20.99 | $20.52 | $20.99 | 536 809 |
| Dec 09, 2021 | $20.53 | $20.81 | $20.36 | $20.53 | 840 649 |
| Dec 08, 2021 | $20.53 | $20.77 | $20.50 | $20.72 | 819 608 |
| Dec 07, 2021 | $20.56 | $20.59 | $20.29 | $20.43 | 827 296 |
| Dec 06, 2021 | $20.26 | $20.97 | $20.00 | $20.43 | 632 369 |
| Dec 03, 2021 | $20.14 | $20.15 | $19.53 | $19.92 | 435 522 |
| Dec 02, 2021 | $19.44 | $20.13 | $19.32 | $20.07 | 575 325 |
| Dec 01, 2021 | $19.55 | $20.74 | $19.17 | $19.23 | 472 506 |
| Nov 30, 2021 | $19.11 | $20.00 | $19.00 | $19.11 | 506 417 |
| Nov 29, 2021 | $19.85 | $20.35 | $19.32 | $19.37 | 515 681 |
| Nov 26, 2021 | $20.01 | $20.51 | $19.14 | $19.61 | 483 142 |
| Nov 24, 2021 | $20.89 | $21.04 | $20.63 | $20.65 | 204 838 |
| Nov 23, 2021 | $21.12 | $21.25 | $20.93 | $20.95 | 378 579 |
| Nov 22, 2021 | $20.81 | $21.37 | $20.74 | $20.94 | 462 029 |
| Nov 19, 2021 | $20.67 | $20.75 | $20.41 | $20.62 | 334 640 |
| Nov 18, 2021 | $20.97 | $20.97 | $20.72 | $20.86 | 658 963 |
| Nov 17, 2021 | $20.88 | $20.92 | $20.65 | $20.90 | 467 941 |
| Nov 16, 2021 | $20.68 | $20.91 | $20.36 | $20.90 | 419 769 |
| Nov 15, 2021 | $20.72 | $20.86 | $20.60 | $20.67 | 480 297 |
| Nov 12, 2021 | $20.83 | $20.84 | $20.47 | $20.65 | 394 272 |
| Nov 11, 2021 | $20.76 | $20.93 | $20.58 | $20.80 | 300 667 |
| Nov 10, 2021 | $20.78 | $20.97 | $20.71 | $20.73 | 434 029 |
| Nov 09, 2021 | $20.54 | $20.84 | $20.33 | $20.73 | 358 372 |
