NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$15.98
+0.130 (+0.82%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Thursday, 18th Apr 2024 CVBF stock ended at $15.98. This is 0.82% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $15.86 to a day high of $16.18. |
| 90 days | $15.71 | $19.73 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $17.54 | $17.55 | $16.98 | $17.24 | 740 593 |
| 2023-09-12 | $17.30 | $17.61 | $17.18 | $17.46 | 916 966 |
| 2023-09-11 | $17.38 | $17.56 | $17.11 | $17.22 | 887 224 |
| 2023-09-08 | $17.32 | $17.32 | $17.02 | $17.30 | 562 864 |
| 2023-09-07 | $17.24 | $17.35 | $17.01 | $17.20 | 632 996 |
| 2023-09-06 | $17.76 | $17.87 | $17.25 | $17.35 | 626 949 |
| 2023-09-05 | $18.00 | $18.08 | $17.71 | $17.75 | 822 809 |
| 2023-09-01 | $17.66 | $18.26 | $17.66 | $18.17 | 645 929 |
| 2023-08-31 | $17.44 | $17.59 | $17.32 | $17.46 | 707 838 |
| 2023-08-30 | $17.68 | $17.70 | $17.40 | $17.46 | 587 142 |
| 2023-08-29 | $17.68 | $17.89 | $17.43 | $17.72 | 507 500 |
| 2023-08-28 | $17.51 | $17.78 | $17.43 | $17.63 | 557 003 |
| 2023-08-25 | $17.40 | $17.58 | $17.03 | $17.37 | 664 690 |
| 2023-08-24 | $17.21 | $17.62 | $17.21 | $17.37 | 562 408 |
| 2023-08-23 | $17.02 | $17.42 | $16.98 | $17.31 | 741 114 |
| 2023-08-22 | $17.41 | $17.57 | $17.02 | $17.06 | 831 027 |
| 2023-08-21 | $17.77 | $17.78 | $17.25 | $17.37 | 689 887 |
| 2023-08-18 | $17.46 | $17.94 | $17.36 | $17.68 | 1 094 749 |
| 2023-08-17 | $17.77 | $18.00 | $17.64 | $17.71 | 621 260 |
| 2023-08-16 | $17.99 | $18.20 | $17.68 | $17.68 | 728 689 |
| 2023-08-15 | $18.34 | $18.49 | $18.00 | $18.05 | 1 139 651 |
| 2023-08-14 | $19.09 | $19.11 | $18.58 | $18.68 | 1 012 071 |
| 2023-08-11 | $18.98 | $19.31 | $18.96 | $19.28 | 469 679 |
| 2023-08-10 | $19.30 | $19.59 | $18.97 | $19.12 | 761 572 |
| 2023-08-09 | $19.30 | $19.35 | $18.89 | $19.01 | 798 930 |
