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 |
| Jan 08, 2024 | $19.24 | $19.51 | $19.22 | $19.47 | 434 147 |
| Jan 05, 2024 | $19.22 | $19.70 | $19.22 | $19.35 | 484 685 |
| Jan 04, 2024 | $19.22 | $19.54 | $18.98 | $19.43 | 623 000 |
| Jan 03, 2024 | $19.93 | $19.93 | $19.27 | $19.35 | 688 431 |
| Jan 02, 2024 | $19.93 | $20.45 | $19.93 | $20.07 | 719 229 |
| Dec 29, 2023 | $20.56 | $20.65 | $20.17 | $20.19 | 526 763 |
| Dec 28, 2023 | $20.52 | $20.69 | $20.39 | $20.61 | 641 960 |
| Dec 27, 2023 | $20.69 | $20.89 | $20.56 | $20.67 | 597 882 |
| Dec 26, 2023 | $20.63 | $20.94 | $20.40 | $20.81 | 679 682 |
| Dec 22, 2023 | $20.64 | $20.97 | $20.35 | $20.45 | 487 275 |
| Dec 21, 2023 | $20.65 | $20.67 | $20.17 | $20.46 | 1 030 582 |
| Dec 20, 2023 | $20.74 | $21.14 | $20.30 | $20.30 | 1 060 257 |
| Dec 19, 2023 | $20.66 | $21.04 | $20.48 | $20.74 | 986 120 |
| Dec 18, 2023 | $21.04 | $21.10 | $20.55 | $20.58 | 755 967 |
| Dec 15, 2023 | $21.43 | $21.64 | $20.85 | $20.89 | 3 882 031 |
| Dec 14, 2023 | $21.18 | $21.77 | $20.82 | $21.31 | 1 255 033 |
| Dec 13, 2023 | $19.11 | $20.34 | $18.83 | $20.30 | 1 254 851 |
| Dec 12, 2023 | $19.25 | $19.29 | $18.97 | $18.97 | 532 564 |
| Dec 11, 2023 | $19.34 | $19.50 | $19.19 | $19.26 | 761 905 |
| Dec 08, 2023 | $19.26 | $19.72 | $19.21 | $19.62 | 968 994 |
| Dec 07, 2023 | $19.06 | $19.52 | $18.61 | $19.42 | 1 243 335 |
| Dec 06, 2023 | $19.06 | $19.54 | $18.93 | $18.96 | 1 186 168 |
| Dec 05, 2023 | $19.08 | $19.08 | $18.76 | $18.80 | 594 259 |
| Dec 04, 2023 | $18.79 | $19.32 | $18.79 | $19.19 | 929 378 |
| Dec 01, 2023 | $17.76 | $19.16 | $17.65 | $19.01 | 982 275 |
