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 |
| Feb 02, 2016 | $14.88 | $14.92 | $14.61 | $14.72 | 569 100 |
| Feb 01, 2016 | $15.20 | $15.25 | $14.95 | $15.10 | 494 300 |
| Jan 29, 2016 | $15.02 | $15.33 | $14.87 | $15.31 | 999 000 |
| Jan 28, 2016 | $14.95 | $15.16 | $14.61 | $15.01 | 489 900 |
| Jan 27, 2016 | $14.74 | $15.10 | $14.56 | $14.74 | 994 900 |
| Jan 26, 2016 | $14.33 | $14.83 | $14.33 | $14.74 | 1 275 000 |
| Jan 25, 2016 | $14.30 | $14.34 | $14.05 | $14.20 | 1 150 500 |
| Jan 22, 2016 | $14.71 | $14.81 | $14.17 | $14.46 | 1 415 000 |
| Jan 21, 2016 | $14.95 | $15.85 | $14.37 | $14.46 | 1 144 100 |
| Jan 20, 2016 | $14.35 | $14.79 | $14.14 | $14.61 | 759 100 |
| Jan 19, 2016 | $15.05 | $15.05 | $14.57 | $14.71 | 845 100 |
| Jan 15, 2016 | $14.53 | $14.84 | $14.34 | $14.83 | 1 068 300 |
| Jan 14, 2016 | $14.93 | $15.33 | $14.72 | $15.01 | 663 000 |
| Jan 13, 2016 | $15.44 | $15.56 | $14.69 | $14.77 | 820 900 |
| Jan 12, 2016 | $15.38 | $15.54 | $14.75 | $15.40 | 701 400 |
| Jan 11, 2016 | $15.49 | $15.60 | $15.22 | $15.43 | 597 800 |
| Jan 08, 2016 | $15.89 | $15.99 | $15.42 | $15.45 | 722 700 |
| Jan 07, 2016 | $16.15 | $16.21 | $15.73 | $15.73 | 822 700 |
| Jan 06, 2016 | $16.24 | $16.42 | $16.18 | $16.33 | 467 500 |
| Jan 05, 2016 | $16.45 | $16.60 | $16.39 | $16.53 | 527 000 |
