NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.09
-0.0100 (-0.0585%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Wednesday, 24th Apr 2024 CVBF stock ended at $17.09. This is 0.0585% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $16.55 to a day high of $17.15. |
| 90 days | $15.71 | $19.06 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2021 | $21.34 | $21.69 | $21.20 | $21.21 | 541 789 |
| Apr 29, 2021 | $21.73 | $21.94 | $21.50 | $21.56 | 288 407 |
| Apr 28, 2021 | $21.76 | $21.76 | $21.49 | $21.52 | 298 995 |
| Apr 27, 2021 | $21.99 | $22.04 | $21.51 | $21.76 | 348 340 |
| Apr 26, 2021 | $22.37 | $22.44 | $21.79 | $21.84 | 243 162 |
| Apr 23, 2021 | $21.23 | $22.21 | $21.23 | $22.05 | 407 991 |
| Apr 22, 2021 | $21.96 | $21.96 | $21.27 | $21.30 | 397 054 |
| Apr 21, 2021 | $21.10 | $21.58 | $21.01 | $21.54 | 338 529 |
| Apr 20, 2021 | $21.65 | $21.77 | $21.11 | $21.17 | 401 274 |
| Apr 19, 2021 | $21.96 | $22.24 | $21.66 | $21.84 | 291 417 |
| Apr 16, 2021 | $22.87 | $22.87 | $21.84 | $22.05 | 272 613 |
| Apr 15, 2021 | $21.89 | $21.95 | $21.47 | $21.93 | 281 191 |
| Apr 14, 2021 | $21.86 | $22.22 | $21.82 | $21.94 | 308 507 |
| Apr 13, 2021 | $22.10 | $22.34 | $21.70 | $21.89 | 333 109 |
| Apr 12, 2021 | $22.20 | $22.46 | $22.10 | $22.22 | 453 240 |
| Apr 09, 2021 | $22.15 | $22.15 | $21.61 | $22.07 | 468 235 |
| Apr 08, 2021 | $21.84 | $22.03 | $21.44 | $21.95 | 387 279 |
| Apr 07, 2021 | $22.03 | $22.20 | $21.80 | $21.92 | 381 276 |
| Apr 06, 2021 | $22.35 | $22.35 | $21.90 | $22.07 | 263 498 |
| Apr 05, 2021 | $22.55 | $22.60 | $22.11 | $22.35 | 458 226 |
| Apr 01, 2021 | $22.03 | $22.24 | $21.75 | $22.22 | 328 300 |
| Mar 31, 2021 | $22.33 | $22.63 | $22.06 | $22.09 | 651 803 |
| Mar 30, 2021 | $22.27 | $22.85 | $22.27 | $22.48 | 298 383 |
| Mar 29, 2021 | $22.81 | $23.10 | $22.39 | $22.49 | 569 833 |
| Mar 26, 2021 | $22.79 | $23.16 | $22.58 | $23.13 | 424 075 |
