NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$17.20
-0.230 (-1.32%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.19 | $17.77 | Monday, 20th May 2024 CVBF stock ended at $17.20. This is 1.32% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.69% from a day low at $17.19 to a day high of $17.48. |
90 days | $15.71 | $18.33 | |
52 weeks | $11.56 | $21.77 |
Date | Open | High | Low | Close | Volume |
Jan 12, 2017 | $22.86 | $22.86 | $22.29 | $22.51 | 286 895 |
Jan 11, 2017 | $22.76 | $23.05 | $22.54 | $23.05 | 293 128 |
Jan 10, 2017 | $22.48 | $22.86 | $22.33 | $22.81 | 306 691 |
Jan 09, 2017 | $22.62 | $22.79 | $22.34 | $22.48 | 285 915 |
Jan 06, 2017 | $22.99 | $23.10 | $22.80 | $22.82 | 240 438 |
Jan 05, 2017 | $23.31 | $23.32 | $22.66 | $22.80 | 338 327 |
Jan 04, 2017 | $23.03 | $23.44 | $22.99 | $23.40 | 482 584 |
Jan 03, 2017 | $23.29 | $23.44 | $22.80 | $23.04 | 424 524 |
Dec 30, 2016 | $23.02 | $23.11 | $22.81 | $22.93 | 314 994 |
Dec 29, 2016 | $23.01 | $23.21 | $22.70 | $22.90 | 223 261 |
Dec 28, 2016 | $23.19 | $23.23 | $22.90 | $22.97 | 210 373 |
Dec 27, 2016 | $23.04 | $23.23 | $22.92 | $23.19 | 204 388 |
Dec 23, 2016 | $22.97 | $23.05 | $22.83 | $23.00 | 174 366 |
Dec 22, 2016 | $23.11 | $23.19 | $22.87 | $23.02 | 446 155 |
Dec 21, 2016 | $22.92 | $23.10 | $22.74 | $22.98 | 427 129 |
Dec 20, 2016 | $22.61 | $22.87 | $22.56 | $22.87 | 317 860 |
Dec 19, 2016 | $22.30 | $22.51 | $21.98 | $22.51 | 514 210 |
Dec 16, 2016 | $22.58 | $22.78 | $22.23 | $22.30 | 2 387 809 |
Dec 15, 2016 | $22.18 | $22.82 | $22.13 | $22.61 | 855 289 |
Dec 14, 2016 | $22.12 | $22.42 | $21.88 | $22.10 | 634 007 |
Dec 13, 2016 | $22.26 | $22.40 | $22.01 | $22.27 | 521 178 |
Dec 12, 2016 | $23.00 | $23.09 | $22.09 | $22.17 | 1 136 356 |
Dec 09, 2016 | $23.02 | $23.02 | $22.56 | $22.99 | 482 183 |
Dec 08, 2016 | $22.41 | $23.05 | $22.25 | $23.01 | 561 993 |
Dec 07, 2016 | $21.90 | $22.32 | $21.81 | $22.26 | 508 447 |
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.