CVB Financial Corporation - Common Stock (NQ: CVBF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2025	20.91	21.08	20.64	20.90	472,806	+0.08(+0.38%)
Feb 04, 2025	20.35	20.83	20.35	20.82	452,415	+0.47(+2.31%)
Feb 03, 2025	20.19	20.63	19.96	20.35	581,076	-0.49(-2.35%)
Jan 31, 2025	21.00	21.16	20.63	20.84	791,386	-0.22(-1.04%)
Jan 30, 2025	20.96	21.41	20.83	21.06	822,767	+0.27(+1.30%)
Jan 29, 2025	20.75	21.14	20.40	20.79	1,441,253	-0.15(-0.72%)
Jan 28, 2025	21.02	21.33	20.87	20.94	705,747	-0.08(-0.38%)
Jan 27, 2025	20.69	21.05	20.63	21.02	1,000,305	+0.33(+1.59%)
Jan 24, 2025	20.52	20.83	20.38	20.69	834,300	+0.03(+0.15%)
Jan 23, 2025	20.37	20.89	19.99	20.66	1,005,440	-0.03(-0.14%)
Jan 22, 2025	20.76	20.84	20.40	20.69	1,033,836	-0.06(-0.29%)
Jan 21, 2025	20.76	21.00	20.65	20.75	603,073	+0.22(+1.07%)
Jan 17, 2025	20.62	20.71	20.31	20.53	766,875	+0.16(+0.79%)
Jan 16, 2025	20.72	20.72	20.34	20.37	844,959	-0.40(-1.93%)
Jan 15, 2025	21.19	21.37	20.69	20.77	645,211	+0.29(+1.42%)
Jan 14, 2025	19.85	20.50	19.75	20.48	631,906	+0.88(+4.49%)
Jan 13, 2025	19.40	19.75	19.25	19.60	911,473	+0.01(+0.05%)
Jan 10, 2025	19.96	20.61	19.26	19.59	899,280	-0.85(-4.16%)
Jan 08, 2025	20.62	20.81	20.41	20.44	996,473	-0.37(-1.78%)
Jan 07, 2025	21.25	21.35	20.53	20.81	780,086	-0.36(-1.70%)
Jan 06, 2025	21.30	21.71	21.13	21.17	784,748	-0.03(-0.14%)
Jan 03, 2025	20.87	21.34	20.54	21.20	1,063,850	+0.36(+1.73%)
Jan 02, 2025	21.60	21.60	20.82	20.84	676,426	-0.57(-2.66%)
Dec 31, 2024				21.41	0	-0.10(-0.46%)
Dec 30, 2024	21.57	21.64	21.36	21.51	644,834	-0.24(-1.09%)
Dec 27, 2024	21.86	22.02	21.48	21.75	530,078	-0.25(-1.13%)
Dec 26, 2024	21.66	22.05	21.49	22.00	440,769	+0.22(+1.00%)
Dec 24, 2024	21.62	21.78	20.78	21.78	350,265	+0.21(+0.96%)
Dec 23, 2024	21.65	21.93	20.96	21.57	1,124,478	-0.23(-1.05%)
Dec 20, 2024	20.94	21.82	20.94	21.80	3,356,731	+0.70(+3.33%)
Dec 19, 2024	21.57	21.82	21.00	21.09	581,373	-0.08(-0.37%)
Dec 18, 2024	22.88	22.88	20.81	21.17	1,706,701	-1.42(-6.27%)
Dec 17, 2024	22.75	22.98	22.11	22.59	1,103,675	-0.23(-1.00%)
Dec 16, 2024	22.56	22.85	22.24	22.82	759,826	+0.32(+1.41%)
Dec 13, 2024	22.65	22.72	22.33	22.50	710,050	-0.13(-0.57%)
Dec 12, 2024	23.09	23.19	22.59	22.63	976,435	-0.54(-2.31%)
Dec 11, 2024	23.15	23.50	23.10	23.16	795,787	+0.15(+0.65%)
Dec 10, 2024	23.02	23.35	22.74	23.02	692,523	+0.05(+0.22%)
Dec 09, 2024	23.08	23.52	22.88	22.97	763,163	-0.07(-0.30%)
Dec 06, 2024	22.97	23.15	22.67	23.04	582,572	+0.27(+1.17%)
Dec 05, 2024	23.37	23.56	22.76	22.77	601,798	-0.54(-2.30%)
Dec 04, 2024	22.84	23.37	22.70	23.30	775,974	+0.54(+2.39%)
Dec 03, 2024	22.98	23.16	22.69	22.76	803,527	-0.34(-1.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.