NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$16.51
-0.580 (-3.39%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Thursday, 25th Apr 2024 CVBF stock ended at $16.51. This is 3.39% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.77% from a day low at $16.34 to a day high of $17.12. |
| 90 days | $15.71 | $18.53 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $20.10 | $20.22 | $19.92 | $20.12 | 558 665 |
| Aug 17, 2021 | $20.12 | $20.30 | $19.91 | $20.17 | 505 186 |
| Aug 16, 2021 | $20.12 | $20.25 | $19.94 | $20.22 | 563 338 |
| Aug 13, 2021 | $20.25 | $20.29 | $20.09 | $20.25 | 461 036 |
| Aug 12, 2021 | $20.18 | $20.25 | $20.02 | $20.20 | 606 064 |
| Aug 11, 2021 | $20.00 | $20.21 | $19.71 | $20.18 | 389 646 |
| Aug 10, 2021 | $19.61 | $19.92 | $19.45 | $19.92 | 331 131 |
| Aug 09, 2021 | $19.81 | $19.95 | $19.59 | $19.63 | 313 011 |
| Aug 06, 2021 | $19.60 | $20.14 | $19.60 | $19.89 | 436 749 |
| Aug 05, 2021 | $19.40 | $19.48 | $19.26 | $19.46 | 584 566 |
| Aug 04, 2021 | $18.98 | $19.20 | $18.86 | $19.09 | 334 220 |
| Aug 03, 2021 | $19.11 | $19.34 | $18.88 | $19.25 | 488 387 |
| Aug 02, 2021 | $19.11 | $19.56 | $18.94 | $18.99 | 555 382 |
| Jul 30, 2021 | $19.14 | $19.43 | $18.83 | $19.06 | 446 253 |
| Jul 29, 2021 | $19.51 | $19.92 | $19.23 | $19.26 | 339 233 |
| Jul 28, 2021 | $18.82 | $19.40 | $18.82 | $19.25 | 617 659 |
| Jul 27, 2021 | $19.17 | $19.36 | $19.01 | $19.23 | 296 247 |
| Jul 26, 2021 | $19.32 | $19.73 | $19.28 | $19.36 | 302 361 |
| Jul 23, 2021 | $19.45 | $19.64 | $19.23 | $19.30 | 381 448 |
| Jul 22, 2021 | $18.99 | $19.68 | $18.99 | $19.20 | 406 494 |
| Jul 21, 2021 | $19.48 | $19.78 | $19.46 | $19.66 | 429 595 |
| Jul 20, 2021 | $19.17 | $19.91 | $19.16 | $19.33 | 747 865 |
| Jul 19, 2021 | $19.31 | $19.51 | $18.98 | $19.14 | 533 395 |
| Jul 16, 2021 | $20.26 | $20.28 | $19.62 | $19.70 | 493 349 |
| Jul 15, 2021 | $19.62 | $20.15 | $19.50 | $20.13 | 390 953 |
