NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$15.85
+0.1000 (+0.635%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Wednesday, 17th Apr 2024 CVBF stock ended at $15.85. This is 0.635% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $15.83 to a day high of $16.12. |
| 90 days | $15.71 | $19.73 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $15.89 | $16.64 | $15.89 | $16.45 | 1 028 439 |
| 2023-10-16 | $15.92 | $16.12 | $15.85 | $15.98 | 881 700 |
| 2023-10-13 | $16.40 | $16.42 | $15.72 | $15.72 | 761 277 |
| 2023-10-12 | $16.46 | $16.46 | $16.11 | $16.24 | 646 804 |
| 2023-10-11 | $16.45 | $16.78 | $16.29 | $16.44 | 681 237 |
| 2023-10-10 | $16.39 | $16.56 | $16.27 | $16.46 | 709 489 |
| 2023-10-09 | $16.15 | $16.43 | $16.11 | $16.23 | 729 654 |
| 2023-10-06 | $16.12 | $16.50 | $15.94 | $16.28 | 991 078 |
| 2023-10-05 | $15.93 | $16.37 | $15.91 | $16.35 | 913 142 |
| 2023-10-04 | $15.61 | $16.03 | $15.39 | $15.97 | 1 027 462 |
| 2023-10-03 | $15.83 | $15.92 | $15.27 | $15.62 | 1 534 776 |
| 2023-10-02 | $16.56 | $16.63 | $16.03 | $16.13 | 1 430 081 |
| 2023-09-29 | $16.57 | $16.92 | $16.45 | $16.57 | 862 102 |
| 2023-09-28 | $16.13 | $16.57 | $16.05 | $16.42 | 827 361 |
| 2023-09-27 | $16.43 | $16.47 | $16.10 | $16.19 | 747 109 |
| 2023-09-26 | $16.29 | $16.74 | $16.29 | $16.35 | 779 095 |
| 2023-09-25 | $16.22 | $16.56 | $16.08 | $16.52 | 520 008 |
| 2023-09-22 | $16.49 | $16.58 | $16.18 | $16.26 | 669 467 |
| 2023-09-21 | $16.49 | $16.74 | $16.24 | $16.45 | 638 015 |
| 2023-09-20 | $16.94 | $17.12 | $16.60 | $16.60 | 551 670 |
| 2023-09-19 | $16.87 | $17.04 | $16.58 | $16.81 | 600 962 |
| 2023-09-18 | $17.28 | $17.28 | $16.74 | $16.78 | 746 504 |
| 2023-09-15 | $17.38 | $17.54 | $17.21 | $17.31 | 3 136 512 |
| 2023-09-14 | $17.51 | $17.62 | $17.30 | $17.48 | 755 379 |
| 2023-09-13 | $17.54 | $17.55 | $16.98 | $17.24 | 740 593 |
