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 |
| Mar 26, 2021 | $22.79 | $23.16 | $22.58 | $23.13 | 424 075 |
| Mar 25, 2021 | $21.99 | $22.58 | $21.89 | $22.46 | 703 955 |
| Mar 24, 2021 | $22.43 | $23.01 | $22.09 | $22.14 | 596 816 |
| Mar 23, 2021 | $22.56 | $22.77 | $21.97 | $22.10 | 486 451 |
| Mar 22, 2021 | $23.59 | $23.64 | $22.68 | $22.89 | 461 791 |
| Mar 19, 2021 | $23.20 | $23.98 | $22.93 | $23.96 | 2 742 200 |
| Mar 18, 2021 | $23.83 | $24.63 | $23.68 | $23.78 | 421 395 |
| Mar 17, 2021 | $23.89 | $24.09 | $23.38 | $23.57 | 353 260 |
| Mar 16, 2021 | $23.89 | $24.17 | $23.40 | $23.75 | 398 560 |
| Mar 15, 2021 | $24.79 | $24.88 | $23.70 | $24.18 | 476 788 |
| Mar 12, 2021 | $24.57 | $25.00 | $24.47 | $24.89 | 506 939 |
| Mar 11, 2021 | $24.16 | $24.40 | $23.91 | $24.35 | 430 121 |
| Mar 10, 2021 | $23.82 | $24.41 | $23.22 | $24.16 | 702 214 |
| Mar 09, 2021 | $23.50 | $24.32 | $23.16 | $23.88 | 790 733 |
| Mar 08, 2021 | $23.00 | $24.88 | $22.84 | $24.11 | 1 245 332 |
| Mar 05, 2021 | $22.17 | $22.88 | $22.17 | $22.78 | 547 418 |
| Mar 04, 2021 | $22.15 | $22.87 | $21.86 | $22.20 | 465 578 |
| Mar 03, 2021 | $21.84 | $22.63 | $21.56 | $22.01 | 445 154 |
| Mar 02, 2021 | $21.99 | $22.10 | $21.54 | $21.66 | 198 924 |
| Mar 01, 2021 | $21.92 | $22.12 | $21.68 | $21.98 | 315 263 |
| Feb 26, 2021 | $21.67 | $21.94 | $21.38 | $21.41 | 535 836 |
| Feb 25, 2021 | $22.31 | $22.59 | $21.83 | $21.86 | 346 500 |
| Feb 24, 2021 | $22.09 | $22.51 | $22.09 | $22.35 | 580 049 |
| Feb 23, 2021 | $21.71 | $22.33 | $21.50 | $21.86 | 507 542 |
| Feb 22, 2021 | $21.12 | $21.79 | $20.99 | $21.61 | 381 037 |
