NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$15.98
+0.130 (+0.82%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.71 | $17.92 | Thursday, 18th Apr 2024 CVBF stock ended at $15.98. This is 0.82% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $15.86 to a day high of $16.18. |
90 days | $15.71 | $19.73 | |
52 weeks | $10.68 | $21.77 |
Date | Open | High | Low | Close | Volume |
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 |
2020-07-23 | $19.00 | $19.35 | $18.40 | $18.91 | 640 852 |
2020-07-22 | $18.31 | $18.37 | $17.88 | $18.02 | 363 700 |
2020-07-21 | $17.79 | $18.44 | $17.46 | $18.44 | 572 700 |
2020-07-20 | $17.71 | $17.82 | $17.45 | $17.54 | 362 000 |
2020-07-17 | $18.01 | $18.19 | $17.71 | $17.74 | 503 000 |
2020-07-16 | $17.88 | $18.32 | $17.69 | $18.15 | 395 300 |
2020-07-15 | $17.85 | $18.21 | $17.70 | $18.06 | 563 200 |
2020-07-14 | $17.67 | $17.81 | $17.18 | $17.44 | 437 900 |
2020-07-13 | $17.52 | $18.02 | $17.24 | $17.73 | 777 300 |
2020-07-10 | $16.73 | $17.32 | $16.73 | $17.27 | 725 500 |