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 |
| Feb 19, 2021 | $20.84 | $21.19 | $20.84 | $21.14 | 425 106 |
| Feb 18, 2021 | $20.94 | $21.14 | $20.71 | $20.79 | 212 506 |
| Feb 17, 2021 | $21.01 | $21.30 | $20.92 | $21.01 | 245 958 |
| Feb 16, 2021 | $21.19 | $21.33 | $21.04 | $21.12 | 588 235 |
| Feb 12, 2021 | $20.80 | $21.20 | $20.80 | $21.12 | 277 240 |
| Feb 11, 2021 | $20.91 | $21.21 | $20.52 | $20.95 | 399 689 |
| Feb 10, 2021 | $20.97 | $21.18 | $20.76 | $20.95 | 410 616 |
| Feb 09, 2021 | $20.56 | $20.86 | $20.35 | $20.82 | 259 331 |
| Feb 08, 2021 | $20.27 | $20.57 | $20.09 | $20.55 | 377 344 |
| Feb 05, 2021 | $20.62 | $20.68 | $19.93 | $20.17 | 303 523 |
| Feb 04, 2021 | $19.94 | $20.53 | $19.79 | $20.36 | 588 398 |
| Feb 03, 2021 | $19.87 | $19.98 | $19.58 | $19.78 | 424 654 |
| Feb 02, 2021 | $20.00 | $20.29 | $19.75 | $20.02 | 400 187 |
| Feb 01, 2021 | $19.51 | $19.89 | $19.31 | $19.76 | 664 304 |
| Jan 29, 2021 | $19.87 | $20.16 | $19.36 | $19.43 | 669 747 |
| Jan 28, 2021 | $20.31 | $20.31 | $19.64 | $19.97 | 688 436 |
| Jan 27, 2021 | $20.39 | $20.63 | $19.91 | $19.95 | 604 682 |
| Jan 26, 2021 | $21.49 | $21.49 | $20.76 | $20.78 | 260 005 |
| Jan 25, 2021 | $21.27 | $21.73 | $20.97 | $21.31 | 435 365 |
| Jan 22, 2021 | $20.72 | $21.63 | $20.62 | $21.55 | 535 714 |
| Jan 21, 2021 | $21.44 | $21.51 | $20.76 | $20.98 | 323 531 |
| Jan 20, 2021 | $21.34 | $21.62 | $20.76 | $21.30 | 402 175 |
| Jan 19, 2021 | $21.17 | $21.58 | $20.30 | $21.49 | 387 133 |
| Jan 15, 2021 | $21.31 | $21.60 | $20.96 | $21.11 | 628 321 |
| Jan 14, 2021 | $21.42 | $21.63 | $21.23 | $21.45 | 837 313 |
