NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.33
-0.0200 (-0.115%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.71 | $17.77 | Thursday, 16th May 2024 CVBF stock ended at $17.33. This is 0.115% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.07% from a day low at $17.22 to a day high of $17.41. |
90 days | $15.71 | $18.33 | |
52 weeks | $11.35 | $21.77 |
Date | Open | High | Low | Close | Volume |
Feb 07, 2020 | $21.60 | $21.65 | $21.36 | $21.41 | 400 766 |
Feb 06, 2020 | $21.99 | $22.01 | $21.68 | $21.70 | 412 033 |
Feb 05, 2020 | $21.62 | $21.91 | $21.61 | $21.85 | 458 630 |
Feb 04, 2020 | $21.23 | $21.49 | $21.23 | $21.36 | 359 527 |
Feb 03, 2020 | $20.93 | $21.12 | $20.89 | $21.06 | 578 344 |
Jan 31, 2020 | $20.90 | $20.98 | $20.61 | $20.77 | 785 630 |
Jan 30, 2020 | $20.65 | $21.07 | $20.63 | $21.05 | 424 023 |
Jan 29, 2020 | $20.98 | $21.08 | $20.81 | $20.83 | 469 070 |
Jan 28, 2020 | $21.04 | $21.20 | $20.96 | $20.99 | 501 642 |
Jan 27, 2020 | $20.82 | $21.16 | $20.73 | $20.96 | 478 395 |
Jan 24, 2020 | $21.55 | $21.55 | $21.00 | $21.11 | 516 683 |
Jan 23, 2020 | $21.78 | $21.88 | $21.33 | $21.62 | 681 764 |
Jan 22, 2020 | $21.37 | $21.64 | $21.25 | $21.34 | 304 090 |
Jan 21, 2020 | $21.62 | $21.68 | $21.26 | $21.29 | 449 520 |
Jan 17, 2020 | $21.74 | $21.79 | $21.59 | $21.76 | 502 605 |
Jan 16, 2020 | $21.35 | $21.62 | $21.34 | $21.54 | 437 108 |
Jan 15, 2020 | $21.16 | $21.31 | $21.09 | $21.18 | 544 593 |
Jan 14, 2020 | $21.20 | $21.43 | $21.08 | $21.33 | 527 730 |
Jan 13, 2020 | $21.19 | $21.26 | $21.11 | $21.25 | 428 796 |
Jan 10, 2020 | $21.37 | $21.52 | $21.20 | $21.21 | 545 633 |
Jan 09, 2020 | $21.49 | $21.50 | $21.30 | $21.35 | 478 568 |
Jan 08, 2020 | $21.18 | $21.46 | $21.14 | $21.35 | 693 845 |
Jan 07, 2020 | $21.24 | $21.29 | $21.10 | $21.18 | 416 802 |
Jan 06, 2020 | $21.33 | $21.44 | $21.21 | $21.38 | 332 436 |
Jan 03, 2020 | $21.30 | $21.53 | $21.16 | $21.50 | 633 806 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVBF stock historical prices to predict future price movements?
Trend Analysis: Examine the CVBF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVBF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.