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 |
| May 11, 2020 | $19.17 | $19.79 | $18.52 | $18.59 | 592 643 |
| May 08, 2020 | $19.09 | $19.50 | $18.87 | $19.43 | 488 264 |
| May 07, 2020 | $19.40 | $19.50 | $18.55 | $18.60 | 678 386 |
| May 06, 2020 | $19.71 | $20.22 | $18.89 | $19.04 | 703 908 |
| May 05, 2020 | $20.06 | $20.16 | $19.56 | $19.60 | 440 114 |
| May 04, 2020 | $19.72 | $19.91 | $19.46 | $19.76 | 715 779 |
| May 01, 2020 | $20.36 | $20.86 | $19.73 | $20.01 | 637 980 |
| Apr 30, 2020 | $21.16 | $21.28 | $20.70 | $20.79 | 757 387 |
| Apr 29, 2020 | $21.00 | $22.22 | $20.99 | $21.73 | 1 027 178 |
| Apr 28, 2020 | $20.79 | $21.00 | $20.67 | $20.81 | 811 005 |
| Apr 27, 2020 | $19.56 | $20.61 | $19.47 | $20.41 | 687 709 |
| Apr 24, 2020 | $19.35 | $19.74 | $19.06 | $19.28 | 698 874 |
| Apr 23, 2020 | $18.57 | $19.35 | $18.25 | $19.08 | 591 057 |
| Apr 22, 2020 | $19.75 | $20.00 | $18.95 | $19.08 | 477 908 |
| Apr 21, 2020 | $19.07 | $19.52 | $18.89 | $19.33 | 487 316 |
| Apr 20, 2020 | $19.00 | $19.87 | $18.94 | $19.53 | 712 482 |
| Apr 17, 2020 | $18.85 | $19.54 | $18.85 | $19.36 | 754 363 |
| Apr 16, 2020 | $18.46 | $19.13 | $18.07 | $18.58 | 1 086 017 |
| Apr 15, 2020 | $18.69 | $18.89 | $18.35 | $18.45 | 644 796 |
| Apr 14, 2020 | $19.85 | $19.96 | $19.01 | $19.41 | 635 722 |
| Apr 13, 2020 | $20.57 | $20.78 | $19.16 | $19.34 | 616 082 |
| Apr 09, 2020 | $19.49 | $20.74 | $19.40 | $20.65 | 1 033 416 |
| Apr 08, 2020 | $19.05 | $19.26 | $18.68 | $19.03 | 1 155 697 |
| Apr 07, 2020 | $20.05 | $20.05 | $19.01 | $19.09 | 1 132 220 |
| Apr 06, 2020 | $20.22 | $20.25 | $19.26 | $19.66 | 1 386 915 |
