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 |
| Dec 07, 2020 | $19.50 | $19.78 | $19.38 | $19.69 | 254 368 |
| Dec 04, 2020 | $19.49 | $19.81 | $19.31 | $19.77 | 221 003 |
| Dec 03, 2020 | $19.40 | $19.54 | $19.02 | $19.25 | 193 532 |
| Dec 02, 2020 | $19.29 | $19.60 | $19.19 | $19.42 | 278 455 |
| Dec 01, 2020 | $19.40 | $19.59 | $19.09 | $19.29 | 439 558 |
| Nov 30, 2020 | $19.67 | $19.85 | $18.91 | $18.99 | 417 342 |
| Nov 27, 2020 | $20.20 | $20.20 | $19.71 | $19.99 | 159 039 |
| Nov 25, 2020 | $20.52 | $20.52 | $20.02 | $20.30 | 395 715 |
| Nov 24, 2020 | $20.36 | $21.04 | $20.36 | $20.76 | 617 245 |
| Nov 23, 2020 | $20.20 | $20.25 | $19.92 | $20.13 | 300 161 |
| Nov 20, 2020 | $19.68 | $20.24 | $19.67 | $19.90 | 341 336 |
| Nov 19, 2020 | $20.17 | $20.22 | $19.87 | $20.15 | 271 930 |
| Nov 18, 2020 | $21.09 | $21.11 | $20.26 | $20.26 | 314 205 |
| Nov 17, 2020 | $20.73 | $20.95 | $20.31 | $20.94 | 356 261 |
| Nov 16, 2020 | $20.80 | $21.14 | $20.33 | $21.04 | 375 464 |
| Nov 13, 2020 | $19.84 | $20.26 | $19.82 | $20.13 | 312 563 |
| Nov 12, 2020 | $19.70 | $20.29 | $19.29 | $19.56 | 354 936 |
| Nov 11, 2020 | $21.02 | $21.02 | $19.81 | $20.06 | 316 627 |
| Nov 10, 2020 | $20.86 | $21.34 | $20.48 | $20.98 | 634 089 |
| Nov 09, 2020 | $19.30 | $21.09 | $18.10 | $20.53 | 756 498 |
| Nov 06, 2020 | $17.61 | $17.90 | $17.38 | $17.75 | 564 850 |
| Nov 05, 2020 | $16.76 | $17.32 | $16.76 | $17.15 | 263 429 |
| Nov 04, 2020 | $17.82 | $17.82 | $16.65 | $16.73 | 400 502 |
| Nov 03, 2020 | $18.10 | $18.51 | $18.07 | $18.27 | 461 381 |
| Nov 02, 2020 | $17.77 | $18.00 | $17.44 | $18.00 | 345 684 |
