NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.70
+0.92 (+5.48%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.29 | $18.33 | Wednesday, 27th Mar 2024 CVBF stock ended at $17.70. This is 5.48% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.73% from a day low at $16.90 to a day high of $17.70. |
90 days | $15.96 | $20.69 | |
52 weeks | $10.68 | $21.77 |
Historical CVB Financial Corporation prices
Date | Open | High | Low | Close | Volume |
2020-08-27 | $18.31 | $18.69 | $18.29 | $18.55 | 361 998 |
2020-08-26 | $18.53 | $18.61 | $18.24 | $18.26 | 301 986 |
2020-08-25 | $18.93 | $19.03 | $18.52 | $18.64 | 268 317 |
2020-08-24 | $18.37 | $18.74 | $18.08 | $18.69 | 308 428 |
2020-08-21 | $18.05 | $18.31 | $17.97 | $18.18 | 358 127 |
2020-08-20 | $18.32 | $18.82 | $18.15 | $18.22 | 307 174 |
2020-08-19 | $18.48 | $18.78 | $18.38 | $18.58 | 323 571 |
2020-08-18 | $18.88 | $18.88 | $18.32 | $18.37 | 313 513 |
2020-08-17 | $19.04 | $19.27 | $18.77 | $18.88 | 282 895 |
2020-08-14 | $18.84 | $19.27 | $18.76 | $19.13 | 286 959 |
2020-08-13 | $19.08 | $19.20 | $18.91 | $19.01 | 303 257 |
2020-08-12 | $19.87 | $19.87 | $19.12 | $19.24 | 364 219 |
2020-08-11 | $19.54 | $19.82 | $19.30 | $19.43 | 439 067 |
2020-08-10 | $19.14 | $19.63 | $18.97 | $19.24 | 343 197 |
2020-08-07 | $18.10 | $19.06 | $18.05 | $19.05 | 524 544 |
2020-08-06 | $18.19 | $18.36 | $18.01 | $18.25 | 274 048 |
2020-08-05 | $18.03 | $18.33 | $17.92 | $18.29 | 549 654 |
2020-08-04 | $17.94 | $18.14 | $17.68 | $17.96 | 428 231 |
2020-08-03 | $18.11 | $18.29 | $17.77 | $18.04 | 521 272 |
2020-07-31 | $17.97 | $18.08 | $17.62 | $18.07 | 720 340 |
2020-07-30 | $17.98 | $18.18 | $17.76 | $18.03 | 429 080 |
2020-07-29 | $17.85 | $18.36 | $17.75 | $18.34 | 654 850 |
2020-07-28 | $17.96 | $18.35 | $17.86 | $17.89 | 640 063 |
2020-07-27 | $18.58 | $18.59 | $17.96 | $18.14 | 647 544 |
2020-07-24 | $18.82 | $19.15 | $18.67 | $18.68 | 567 188 |