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 |
| Jul 14, 2021 | $19.72 | $19.91 | $19.50 | $19.74 | 303 263 |
| Jul 13, 2021 | $20.09 | $20.09 | $19.48 | $19.69 | 521 558 |
| Jul 12, 2021 | $19.79 | $20.28 | $19.57 | $20.15 | 706 411 |
| Jul 09, 2021 | $19.78 | $20.02 | $19.65 | $19.94 | 710 903 |
| Jul 08, 2021 | $19.46 | $19.66 | $19.19 | $19.38 | 734 776 |
| Jul 07, 2021 | $19.71 | $20.03 | $19.68 | $19.81 | 516 634 |
| Jul 06, 2021 | $20.86 | $20.86 | $19.70 | $19.94 | 537 408 |
| Jul 02, 2021 | $20.58 | $20.60 | $20.26 | $20.30 | 348 279 |
| Jul 01, 2021 | $20.76 | $20.80 | $20.56 | $20.68 | 337 524 |
| Jun 30, 2021 | $20.50 | $20.79 | $20.50 | $20.59 | 355 136 |
| Jun 29, 2021 | $20.95 | $21.11 | $20.58 | $20.60 | 213 167 |
| Jun 28, 2021 | $21.44 | $21.44 | $20.76 | $20.93 | 426 449 |
| Jun 25, 2021 | $21.46 | $21.72 | $21.33 | $21.58 | 1 016 384 |
| Jun 24, 2021 | $21.07 | $21.49 | $20.97 | $21.43 | 349 090 |
| Jun 23, 2021 | $21.40 | $21.41 | $21.02 | $21.05 | 566 040 |
| Jun 22, 2021 | $21.32 | $22.04 | $20.94 | $21.36 | 303 430 |
| Jun 21, 2021 | $20.82 | $21.62 | $20.82 | $21.36 | 516 014 |
| Jun 18, 2021 | $21.25 | $22.69 | $20.61 | $20.63 | 1 552 212 |
| Jun 17, 2021 | $22.67 | $22.70 | $21.50 | $21.61 | 638 761 |
| Jun 16, 2021 | $22.07 | $22.65 | $21.91 | $22.53 | 367 700 |
| Jun 15, 2021 | $21.95 | $22.38 | $21.83 | $22.19 | 325 928 |
| Jun 14, 2021 | $21.90 | $22.24 | $21.65 | $21.82 | 424 252 |
| Jun 11, 2021 | $22.13 | $22.39 | $21.99 | $22.05 | 233 213 |
| Jun 10, 2021 | $22.61 | $22.98 | $22.04 | $22.06 | 305 846 |
| Jun 09, 2021 | $22.46 | $22.49 | $22.25 | $22.28 | 319 253 |
