NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.21
+0.280 (+1.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.35 | Friday, 3rd May 2024 CVBF stock ended at $17.21. This is 1.65% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.49% from a day low at $17.07 to a day high of $17.33. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2021 | $21.66 | $21.70 | $21.04 | $21.21 | 386 148 |
| Jan 12, 2021 | $21.51 | $21.88 | $21.35 | $21.75 | 235 420 |
| Jan 11, 2021 | $21.13 | $21.52 | $20.94 | $21.51 | 269 568 |
| Jan 08, 2021 | $21.66 | $21.89 | $20.83 | $21.26 | 580 300 |
| Jan 07, 2021 | $21.92 | $21.99 | $21.25 | $21.66 | 454 879 |
| Jan 06, 2021 | $20.37 | $21.93 | $20.37 | $21.60 | 1 104 059 |
| Jan 05, 2021 | $19.46 | $20.05 | $19.40 | $19.72 | 602 102 |
| Jan 04, 2021 | $19.56 | $19.85 | $19.15 | $19.52 | 480 216 |
| Dec 31, 2020 | $19.48 | $19.61 | $19.17 | $19.50 | 265 095 |
| Dec 30, 2020 | $19.47 | $19.58 | $19.29 | $19.38 | 164 768 |
| Dec 29, 2020 | $19.85 | $20.06 | $19.38 | $19.53 | 379 700 |
| Dec 28, 2020 | $19.73 | $19.97 | $19.55 | $19.82 | 408 206 |
| Dec 24, 2020 | $19.50 | $19.63 | $19.29 | $19.63 | 224 291 |
| Dec 23, 2020 | $19.21 | $19.62 | $19.11 | $19.54 | 451 066 |
| Dec 22, 2020 | $19.37 | $19.39 | $18.99 | $19.01 | 378 943 |
| Dec 21, 2020 | $19.52 | $19.70 | $19.20 | $19.38 | 365 727 |
| Dec 18, 2020 | $19.88 | $19.99 | $19.57 | $19.63 | 1 681 054 |
| Dec 17, 2020 | $18.07 | $19.94 | $18.07 | $19.87 | 318 178 |
| Dec 16, 2020 | $19.90 | $19.92 | $19.75 | $19.90 | 262 508 |
