NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.84
+0.140 (+0.791%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.29 | $18.33 | Thursday, 28th Mar 2024 CVBF stock ended at $17.84. This is 0.791% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.53% from a day low at $17.65 to a day high of $17.92. |
90 days | $15.96 | $20.65 | |
52 weeks | $10.68 | $21.77 |
Historical CVB Financial Corporation prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $17.09 | $17.43 | $16.97 | $17.36 | 353 068 |
2020-10-02 | $16.26 | $17.03 | $16.26 | $16.89 | 336 849 |
2020-10-01 | $16.59 | $16.80 | $16.26 | $16.54 | 339 065 |
2020-09-30 | $16.64 | $16.81 | $16.44 | $16.63 | 760 159 |
2020-09-29 | $16.58 | $16.60 | $16.26 | $16.55 | 339 195 |
2020-09-28 | $16.32 | $16.73 | $16.28 | $16.67 | 516 062 |
2020-09-25 | $15.80 | $16.11 | $15.80 | $16.07 | 503 093 |
2020-09-24 | $15.82 | $16.15 | $15.57 | $15.99 | 382 823 |
2020-09-23 | $16.15 | $17.35 | $15.77 | $15.77 | 584 525 |
2020-09-22 | $16.41 | $16.82 | $16.03 | $16.12 | 589 006 |
2020-09-21 | $16.82 | $17.31 | $16.11 | $16.36 | 735 065 |
2020-09-18 | $17.14 | $17.28 | $16.83 | $17.22 | 2 540 226 |
2020-09-17 | $16.97 | $17.13 | $16.94 | $17.01 | 547 268 |
2020-09-16 | $16.90 | $17.43 | $16.81 | $17.09 | 676 793 |
2020-09-15 | $17.26 | $17.26 | $16.85 | $16.90 | 387 274 |
2020-09-14 | $17.08 | $17.36 | $16.99 | $17.16 | 406 093 |
2020-09-11 | $17.29 | $17.33 | $17.00 | $17.08 | 339 932 |
2020-09-10 | $17.40 | $17.47 | $17.01 | $17.15 | 487 024 |
2020-09-09 | $17.67 | $18.30 | $17.29 | $17.35 | 414 471 |
2020-09-08 | $18.31 | $18.32 | $17.46 | $17.64 | 491 714 |
2020-09-04 | $18.54 | $18.69 | $18.15 | $18.51 | 404 543 |
2020-09-03 | $18.18 | $18.73 | $18.11 | $18.18 | 339 325 |
2020-09-02 | $18.04 | $18.33 | $17.96 | $18.08 | 410 716 |
2020-09-01 | $18.11 | $18.34 | $17.97 | $18.11 | 415 181 |
2020-08-31 | $18.29 | $18.50 | $18.17 | $18.21 | 485 970 |