NASDAQ:CVBF
CVB Financial Corporation Stock Price (Quote)
$16.34
-0.120 (-0.729%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.71 | $17.91 | Tuesday, 30th Apr 2024 CVBF stock ended at $16.34. This is 0.729% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $16.19 to a day high of $16.56. |
| 90 days | $15.71 | $18.33 | |
| 52 weeks | $10.68 | $21.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $16.54 | $16.64 | $16.28 | $16.32 | 520 600 |
| Mar 08, 2016 | $16.74 | $16.83 | $16.36 | $16.44 | 563 100 |
| Mar 07, 2016 | $16.80 | $16.99 | $16.38 | $16.91 | 731 700 |
| Mar 04, 2016 | $16.51 | $16.81 | $16.44 | $16.81 | 699 600 |
| Mar 03, 2016 | $16.29 | $16.64 | $16.29 | $16.52 | 808 900 |
| Mar 02, 2016 | $15.96 | $16.38 | $15.96 | $16.35 | 752 800 |
| Mar 01, 2016 | $15.68 | $16.06 | $15.60 | $16.03 | 471 500 |
| Feb 29, 2016 | $15.84 | $15.95 | $15.52 | $15.53 | 987 800 |
| Feb 26, 2016 | $15.66 | $15.94 | $15.37 | $15.91 | 675 200 |
| Feb 25, 2016 | $15.25 | $15.55 | $15.19 | $15.55 | 463 300 |
| Feb 24, 2016 | $14.89 | $15.27 | $14.76 | $15.24 | 647 900 |
| Feb 23, 2016 | $15.43 | $15.45 | $15.03 | $15.11 | 497 900 |
| Feb 22, 2016 | $15.49 | $15.64 | $15.32 | $15.45 | 553 500 |
| Feb 19, 2016 | $15.32 | $15.51 | $15.27 | $15.36 | 532 500 |
| Feb 18, 2016 | $15.27 | $15.39 | $15.06 | $15.38 | 826 100 |
| Feb 17, 2016 | $15.43 | $15.51 | $15.14 | $15.17 | 421 300 |
| Feb 16, 2016 | $15.13 | $15.35 | $14.89 | $15.27 | 463 600 |
| Feb 12, 2016 | $14.67 | $14.90 | $14.56 | $14.86 | 532 600 |
| Feb 11, 2016 | $14.31 | $14.71 | $14.02 | $14.37 | 684 900 |
| Feb 10, 2016 | $15.03 | $15.29 | $14.68 | $14.68 | 561 000 |
| Feb 09, 2016 | $14.47 | $15.05 | $14.47 | $14.86 | 665 000 |
| Feb 08, 2016 | $14.37 | $14.82 | $14.24 | $14.70 | 881 700 |
| Feb 05, 2016 | $14.88 | $15.01 | $14.57 | $14.59 | 555 500 |
| Feb 04, 2016 | $14.70 | $15.06 | $14.65 | $14.86 | 676 000 |
| Feb 03, 2016 | $14.92 | $15.00 | $14.32 | $14.76 | 623 600 |
