NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.84
+0.140 (+0.791%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.29 | $18.33 | Thursday, 28th Mar 2024 CVBF stock ended at $17.84. This is 0.791% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.53% from a day low at $17.65 to a day high of $17.92. |
90 days | $15.96 | $20.65 | |
52 weeks | $10.68 | $21.77 |
Historical CVB Financial Corporation prices
Date | Open | High | Low | Close | Volume |
2021-08-26 | $20.23 | $20.26 | $19.94 | $19.94 | 280 779 |
2021-08-25 | $20.33 | $20.47 | $20.17 | $20.17 | 402 921 |
2021-08-24 | $20.34 | $20.42 | $20.20 | $20.30 | 234 639 |
2021-08-23 | $20.40 | $20.55 | $20.30 | $20.32 | 239 200 |
2021-08-20 | $19.87 | $20.43 | $19.84 | $20.34 | 423 992 |
2021-08-19 | $19.99 | $20.19 | $19.80 | $19.88 | 546 275 |
2021-08-18 | $20.10 | $20.22 | $19.92 | $20.12 | 558 665 |
2021-08-17 | $20.12 | $20.30 | $19.91 | $20.17 | 505 186 |
2021-08-16 | $20.12 | $20.25 | $19.94 | $20.22 | 563 338 |
2021-08-13 | $20.25 | $20.29 | $20.09 | $20.25 | 461 036 |
2021-08-12 | $20.18 | $20.25 | $20.02 | $20.20 | 606 064 |
2021-08-11 | $20.00 | $20.21 | $19.71 | $20.18 | 389 646 |
2021-08-10 | $19.61 | $19.92 | $19.45 | $19.92 | 331 131 |
2021-08-09 | $19.81 | $19.95 | $19.59 | $19.63 | 313 011 |
2021-08-06 | $19.60 | $20.14 | $19.60 | $19.89 | 436 749 |
2021-08-05 | $19.40 | $19.48 | $19.26 | $19.46 | 584 566 |
2021-08-04 | $18.98 | $19.20 | $18.86 | $19.09 | 334 220 |
2021-08-03 | $19.11 | $19.34 | $18.88 | $19.25 | 488 387 |
2021-08-02 | $19.11 | $19.56 | $18.94 | $18.99 | 555 382 |
2021-07-30 | $19.14 | $19.43 | $18.83 | $19.06 | 446 253 |
2021-07-29 | $19.51 | $19.92 | $19.23 | $19.26 | 339 233 |
2021-07-28 | $18.82 | $19.40 | $18.82 | $19.25 | 617 659 |
2021-07-27 | $19.17 | $19.36 | $19.01 | $19.23 | 296 247 |
2021-07-26 | $19.32 | $19.73 | $19.28 | $19.36 | 302 361 |
2021-07-23 | $19.45 | $19.64 | $19.23 | $19.30 | 381 448 |