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 |
Dec 06, 2016 | $21.65 | $21.97 | $21.47 | $21.96 | 532 097 |
Dec 05, 2016 | $21.21 | $21.57 | $21.21 | $21.51 | 446 946 |
Dec 02, 2016 | $21.17 | $21.17 | $20.82 | $20.96 | 611 281 |
Dec 01, 2016 | $20.94 | $21.21 | $20.73 | $21.19 | 640 376 |
Nov 30, 2016 | $20.95 | $21.05 | $20.67 | $20.77 | 1 114 731 |
Nov 29, 2016 | $20.90 | $21.12 | $20.74 | $20.78 | 934 109 |
Nov 28, 2016 | $21.46 | $21.48 | $20.83 | $20.90 | 853 067 |
Nov 25, 2016 | $21.76 | $21.76 | $21.38 | $21.55 | 319 712 |
Nov 23, 2016 | $21.60 | $21.78 | $21.44 | $21.69 | 562 196 |
Nov 22, 2016 | $21.50 | $21.62 | $21.17 | $21.51 | 666 295 |
Nov 21, 2016 | $20.99 | $21.48 | $20.73 | $21.44 | 564 266 |
Nov 18, 2016 | $20.84 | $21.42 | $20.75 | $21.35 | 695 574 |
Nov 17, 2016 | $21.12 | $21.22 | $20.70 | $20.74 | 987 082 |
Nov 16, 2016 | $20.97 | $21.25 | $20.84 | $21.10 | 656 430 |
Nov 15, 2016 | $20.71 | $21.30 | $20.53 | $21.28 | 1 107 062 |
Nov 14, 2016 | $20.00 | $21.20 | $19.96 | $20.98 | 955 146 |
Nov 11, 2016 | $19.23 | $20.04 | $19.23 | $20.04 | 1 360 325 |
Nov 10, 2016 | $18.27 | $19.35 | $17.86 | $19.29 | 1 359 965 |
Nov 09, 2016 | $17.37 | $18.27 | $17.27 | $18.22 | 1 098 931 |
Nov 08, 2016 | $17.14 | $17.29 | $16.90 | $17.17 | 416 768 |
Nov 07, 2016 | $16.97 | $17.25 | $16.97 | $17.20 | 428 500 |
Nov 04, 2016 | $16.63 | $16.90 | $16.53 | $16.67 | 285 100 |
Nov 03, 2016 | $16.57 | $16.71 | $16.51 | $16.61 | 351 900 |
Nov 02, 2016 | $16.50 | $16.56 | $16.32 | $16.48 | 397 100 |
Nov 01, 2016 | $16.87 | $16.87 | $16.49 | $16.60 | 387 300 |
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.