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 |
| Jun 08, 2021 | $22.27 | $22.72 | $22.22 | $22.60 | 279 712 |
| Jun 07, 2021 | $22.34 | $22.52 | $22.26 | $22.48 | 251 229 |
| Jun 04, 2021 | $22.30 | $22.46 | $22.12 | $22.31 | 254 864 |
| Jun 03, 2021 | $22.28 | $22.47 | $22.17 | $22.42 | 293 205 |
| Jun 02, 2021 | $22.47 | $22.47 | $22.18 | $22.25 | 313 359 |
| Jun 01, 2021 | $22.35 | $22.49 | $22.20 | $22.36 | 452 905 |
| May 28, 2021 | $22.12 | $22.19 | $21.85 | $22.18 | 221 786 |
| May 27, 2021 | $22.07 | $22.20 | $21.91 | $22.15 | 380 117 |
| May 26, 2021 | $21.55 | $21.78 | $21.39 | $21.75 | 330 601 |
| May 25, 2021 | $22.21 | $22.43 | $21.49 | $21.50 | 564 350 |
| May 24, 2021 | $22.83 | $22.89 | $22.21 | $22.24 | 450 222 |
| May 21, 2021 | $22.62 | $22.94 | $22.48 | $22.82 | 1 075 878 |
| May 20, 2021 | $22.20 | $22.44 | $21.93 | $22.38 | 595 432 |
| May 19, 2021 | $21.98 | $22.34 | $21.55 | $22.32 | 707 900 |
| May 18, 2021 | $22.48 | $22.67 | $22.18 | $22.18 | 504 039 |
| May 17, 2021 | $22.33 | $22.56 | $22.26 | $22.49 | 301 615 |
| May 14, 2021 | $22.30 | $22.51 | $22.04 | $22.43 | 481 117 |
| May 13, 2021 | $21.27 | $22.32 | $21.27 | $22.17 | 622 164 |
| May 12, 2021 | $21.57 | $22.54 | $21.30 | $21.34 | 679 862 |
| May 11, 2021 | $21.28 | $21.54 | $21.22 | $21.36 | 605 170 |
| May 10, 2021 | $21.78 | $22.05 | $21.42 | $21.48 | 571 469 |
| May 07, 2021 | $21.54 | $21.91 | $21.50 | $21.77 | 542 401 |
| May 06, 2021 | $21.59 | $21.95 | $21.46 | $21.93 | 322 655 |
| May 05, 2021 | $21.59 | $21.67 | $21.36 | $21.55 | 272 871 |
| May 04, 2021 | $21.49 | $21.71 | $21.33 | $21.64 | 346 870 |
