NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$16.75
+0.410 (+2.51%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.91 | Wednesday, 1st May 2024 CVBF stock ended at $16.75. This is 2.51% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $16.56 to a day high of $17.06. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $18.31 | $18.37 | $17.88 | $18.02 | 363 700 |
| Jul 21, 2020 | $17.79 | $18.44 | $17.46 | $18.44 | 572 700 |
| Jul 20, 2020 | $17.71 | $17.82 | $17.45 | $17.54 | 362 000 |
| Jul 17, 2020 | $18.01 | $18.19 | $17.71 | $17.74 | 503 000 |
| Jul 16, 2020 | $17.88 | $18.32 | $17.69 | $18.15 | 395 300 |
| Jul 15, 2020 | $17.85 | $18.21 | $17.70 | $18.06 | 563 200 |
| Jul 14, 2020 | $17.67 | $17.81 | $17.18 | $17.44 | 437 900 |
| Jul 13, 2020 | $17.52 | $18.02 | $17.24 | $17.73 | 777 300 |
| Jul 10, 2020 | $16.73 | $17.32 | $16.73 | $17.27 | 725 500 |
| Jul 09, 2020 | $17.07 | $17.15 | $16.62 | $16.69 | 597 700 |
| Jul 08, 2020 | $17.51 | $17.64 | $16.92 | $17.22 | 841 500 |
| Jul 07, 2020 | $17.90 | $17.99 | $17.59 | $17.74 | 758 900 |
| Jul 06, 2020 | $18.45 | $18.58 | $18.02 | $18.15 | 491 400 |
| Jul 02, 2020 | $18.41 | $18.64 | $17.89 | $17.96 | 651 989 |
| Jul 01, 2020 | $18.82 | $18.97 | $18.03 | $18.11 | 529 873 |
| Jun 30, 2020 | $18.27 | $18.94 | $18.25 | $18.74 | 638 645 |
| Jun 29, 2020 | $18.03 | $18.60 | $17.80 | $18.40 | 693 017 |
| Jun 26, 2020 | $17.75 | $17.95 | $17.36 | $17.76 | 1 644 709 |
| Jun 25, 2020 | $17.50 | $18.18 | $17.29 | $18.14 | 700 948 |
| Jun 24, 2020 | $18.18 | $18.18 | $17.53 | $17.61 | 688 373 |
| Jun 23, 2020 | $18.75 | $19.03 | $18.38 | $18.39 | 570 580 |
| Jun 22, 2020 | $18.63 | $18.85 | $18.37 | $18.61 | 575 806 |
| Jun 19, 2020 | $18.95 | $19.04 | $18.16 | $18.87 | 3 879 659 |
| Jun 18, 2020 | $18.52 | $19.06 | $18.49 | $18.92 | 635 773 |
| Jun 17, 2020 | $19.29 | $19.36 | $18.65 | $18.71 | 576 810 |
