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 |
2024-01-17 | $18.38 | $18.74 | $18.24 | $18.54 | 645 216 |
2024-01-16 | $18.76 | $18.96 | $18.61 | $18.68 | 746 653 |
2024-01-12 | $19.23 | $19.27 | $18.76 | $19.08 | 665 889 |
2024-01-11 | $18.95 | $19.01 | $18.53 | $18.99 | 737 460 |
2024-01-10 | $19.07 | $19.16 | $18.97 | $19.12 | 422 082 |
2024-01-09 | $19.12 | $19.29 | $19.02 | $19.21 | 493 114 |
2024-01-08 | $19.24 | $19.51 | $19.22 | $19.47 | 434 147 |
2024-01-05 | $19.22 | $19.70 | $19.22 | $19.35 | 484 685 |
2024-01-04 | $19.22 | $19.54 | $18.98 | $19.43 | 623 000 |
2024-01-03 | $19.93 | $19.93 | $19.27 | $19.35 | 688 431 |
2024-01-02 | $19.93 | $20.45 | $19.93 | $20.07 | 719 229 |
2023-12-29 | $20.56 | $20.65 | $20.17 | $20.19 | 526 763 |
2023-12-28 | $20.52 | $20.69 | $20.39 | $20.61 | 641 960 |
2023-12-27 | $20.69 | $20.89 | $20.56 | $20.67 | 597 882 |
2023-12-26 | $20.63 | $20.94 | $20.40 | $20.81 | 679 682 |
2023-12-22 | $20.64 | $20.97 | $20.35 | $20.45 | 487 275 |
2023-12-21 | $20.65 | $20.67 | $20.17 | $20.46 | 1 030 582 |
2023-12-20 | $20.74 | $21.14 | $20.30 | $20.30 | 1 060 257 |
2023-12-19 | $20.66 | $21.04 | $20.48 | $20.74 | 986 120 |
2023-12-18 | $21.04 | $21.10 | $20.55 | $20.58 | 755 967 |
2023-12-15 | $21.43 | $21.64 | $20.85 | $20.89 | 3 882 031 |
2023-12-14 | $21.18 | $21.77 | $20.82 | $21.31 | 1 255 033 |
2023-12-13 | $19.11 | $20.34 | $18.83 | $20.30 | 1 254 851 |
2023-12-12 | $19.25 | $19.29 | $18.97 | $18.97 | 532 564 |
2023-12-11 | $19.34 | $19.50 | $19.19 | $19.26 | 761 905 |