NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$16.48
-0.0300 (-0.182%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.92 | Friday, 26th Apr 2024 CVBF stock ended at $16.48. This is 0.182% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $16.19 to a day high of $16.76. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $17.99 | $18.20 | $17.68 | $17.68 | 728 689 |
| Aug 15, 2023 | $18.34 | $18.49 | $18.00 | $18.05 | 1 139 651 |
| Aug 14, 2023 | $19.09 | $19.11 | $18.58 | $18.68 | 1 012 071 |
| Aug 11, 2023 | $18.98 | $19.31 | $18.96 | $19.28 | 469 679 |
| Aug 10, 2023 | $19.30 | $19.59 | $18.97 | $19.12 | 761 572 |
| Aug 09, 2023 | $19.30 | $19.35 | $18.89 | $19.01 | 798 930 |
| Aug 08, 2023 | $19.02 | $19.47 | $18.61 | $19.41 | 883 721 |
| Aug 07, 2023 | $19.27 | $19.66 | $19.07 | $19.60 | 1 189 703 |
| Aug 04, 2023 | $19.09 | $19.45 | $19.09 | $19.34 | 801 061 |
| Aug 03, 2023 | $18.95 | $19.26 | $18.64 | $19.17 | 808 052 |
| Aug 02, 2023 | $18.39 | $19.02 | $18.24 | $19.01 | 1 378 789 |
| Aug 01, 2023 | $18.84 | $18.84 | $18.30 | $18.71 | 1 197 524 |
| Jul 31, 2023 | $18.67 | $18.90 | $18.53 | $18.87 | 1 718 071 |
| Jul 28, 2023 | $18.23 | $18.70 | $18.20 | $18.57 | 1 726 120 |
| Jul 27, 2023 | $17.49 | $18.41 | $17.15 | $18.03 | 2 569 973 |
| Jul 26, 2023 | $16.81 | $17.44 | $16.67 | $17.20 | 1 858 491 |
| Jul 25, 2023 | $16.62 | $16.92 | $16.41 | $16.52 | 1 642 307 |
| Jul 24, 2023 | $15.90 | $16.74 | $15.90 | $16.71 | 1 883 472 |
| Jul 21, 2023 | $16.26 | $16.31 | $15.84 | $15.95 | 1 733 878 |
| Jul 20, 2023 | $16.51 | $16.63 | $15.96 | $16.08 | 1 937 141 |
| Jul 19, 2023 | $15.77 | $16.56 | $15.60 | $16.52 | 2 132 902 |
| Jul 18, 2023 | $14.87 | $15.60 | $14.78 | $15.57 | 1 572 866 |
| Jul 17, 2023 | $14.44 | $14.92 | $14.36 | $14.77 | 1 047 657 |
| Jul 14, 2023 | $14.96 | $14.96 | $14.43 | $14.45 | 1 427 728 |
| Jul 13, 2023 | $14.56 | $14.96 | $14.36 | $14.86 | 1 796 601 |
