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 |
| Nov 08, 2021 | $20.96 | $21.23 | $20.62 | $20.65 | 476 483 |
| Nov 05, 2021 | $20.76 | $21.03 | $20.58 | $20.89 | 566 561 |
| Nov 04, 2021 | $20.92 | $20.92 | $20.32 | $20.59 | 543 047 |
| Nov 03, 2021 | $20.29 | $21.09 | $20.10 | $20.99 | 428 695 |
| Nov 02, 2021 | $20.83 | $20.83 | $20.29 | $20.34 | 385 817 |
| Nov 01, 2021 | $20.08 | $20.79 | $20.03 | $20.75 | 841 560 |
| Oct 29, 2021 | $19.85 | $20.04 | $19.77 | $20.02 | 893 313 |
| Oct 28, 2021 | $19.52 | $20.05 | $19.52 | $19.84 | 568 882 |
| Oct 27, 2021 | $19.60 | $19.98 | $19.46 | $19.47 | 889 285 |
| Oct 26, 2021 | $19.83 | $19.90 | $19.63 | $19.68 | 607 266 |
| Oct 25, 2021 | $19.68 | $19.91 | $19.51 | $19.84 | 430 973 |
| Oct 22, 2021 | $19.85 | $20.01 | $19.56 | $19.70 | 536 557 |
| Oct 21, 2021 | $20.64 | $20.64 | $19.70 | $19.88 | 404 484 |
| Oct 20, 2021 | $19.82 | $20.20 | $19.79 | $20.17 | 457 176 |
| Oct 19, 2021 | $19.79 | $19.89 | $19.44 | $19.85 | 534 391 |
| Oct 18, 2021 | $19.92 | $20.10 | $19.67 | $19.71 | 405 873 |
| Oct 15, 2021 | $20.30 | $20.30 | $19.97 | $19.99 | 436 692 |
| Oct 14, 2021 | $20.01 | $20.01 | $19.81 | $20.00 | 359 204 |
| Oct 13, 2021 | $19.81 | $19.84 | $19.49 | $19.75 | 392 042 |
| Oct 12, 2021 | $19.93 | $20.04 | $19.72 | $19.84 | 499 126 |
| Oct 11, 2021 | $20.51 | $20.51 | $19.97 | $19.97 | 336 461 |
| Oct 08, 2021 | $20.21 | $20.40 | $20.00 | $20.33 | 336 352 |
| Oct 07, 2021 | $20.35 | $20.49 | $20.22 | $20.25 | 609 375 |
| Oct 06, 2021 | $20.17 | $20.38 | $19.95 | $20.19 | 458 410 |
| Oct 05, 2021 | $20.37 | $20.47 | $20.16 | $20.31 | 576 081 |
