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 |
Jun 09, 2016 | $17.55 | $17.55 | $17.25 | $17.47 | 458 154 |
Jun 08, 2016 | $17.54 | $17.73 | $17.48 | $17.67 | 290 872 |
Jun 07, 2016 | $17.64 | $17.68 | $17.49 | $17.57 | 347 272 |
Jun 06, 2016 | $17.38 | $17.69 | $16.94 | $17.61 | 479 821 |
Jun 03, 2016 | $17.42 | $17.42 | $17.03 | $17.34 | 370 605 |
Jun 02, 2016 | $17.58 | $17.68 | $17.45 | $17.64 | 392 825 |
Jun 01, 2016 | $17.48 | $17.69 | $17.34 | $17.65 | 392 773 |
May 31, 2016 | $17.45 | $17.64 | $17.44 | $17.55 | 457 223 |
May 27, 2016 | $17.34 | $17.43 | $17.22 | $17.43 | 373 375 |
May 26, 2016 | $17.38 | $17.44 | $17.17 | $17.29 | 391 453 |
May 25, 2016 | $17.39 | $17.54 | $16.86 | $17.37 | 699 881 |
May 24, 2016 | $16.85 | $17.31 | $16.76 | $17.26 | 604 924 |
May 23, 2016 | $16.84 | $16.87 | $16.70 | $16.78 | 360 262 |
May 20, 2016 | $16.73 | $16.98 | $16.71 | $16.85 | 497 886 |
May 19, 2016 | $16.83 | $16.97 | $16.41 | $16.62 | 540 340 |
May 18, 2016 | $16.21 | $16.92 | $16.19 | $16.90 | 539 149 |
May 17, 2016 | $16.42 | $16.57 | $16.12 | $16.19 | 585 051 |
May 16, 2016 | $16.32 | $16.62 | $16.23 | $16.50 | 348 897 |
May 13, 2016 | $16.48 | $16.64 | $16.19 | $16.26 | 595 577 |
May 12, 2016 | $16.59 | $16.71 | $16.34 | $16.49 | 440 946 |
May 11, 2016 | $16.61 | $16.73 | $16.47 | $16.47 | 352 934 |
May 10, 2016 | $16.51 | $16.77 | $16.46 | $16.68 | 264 161 |
May 09, 2016 | $16.55 | $16.60 | $16.32 | $16.41 | 345 133 |
May 06, 2016 | $16.26 | $16.50 | $16.20 | $16.50 | 531 635 |
May 05, 2016 | $16.54 | $16.69 | $16.39 | $16.39 | 322 743 |
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.