CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
23.07
-0.24 (-1.03%)
Dec 3, 2024, 1:42 PM EST - Market open

CVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202423.5223.8723.0723.3123.31-0.47%954,623
Nov 29, 202424.1124.1123.2823.4223.42-1.72%703,774
Nov 27, 202424.0424.2323.8023.8323.83-812,731
Nov 26, 202423.7823.9723.6623.8323.83-0.71%861,429
Nov 25, 202424.0024.5823.8124.0024.000.71%1,196,401
Nov 22, 202423.4523.9923.3423.8323.832.76%846,851
Nov 21, 202422.7223.2922.6523.1923.192.75%696,632
Nov 20, 202422.3222.5822.1822.5722.570.36%615,057
Nov 19, 202422.0822.5822.0822.4922.49-0.13%588,889
Nov 18, 202422.5222.7322.4922.5222.52-511,945
Nov 15, 202422.7122.8922.2422.5222.52-0.44%905,657
Nov 14, 202422.6322.8722.4322.6222.620.22%721,890
Nov 13, 202423.2523.3222.4922.5722.57-1.91%939,175
Nov 12, 202422.8823.4322.7423.0123.01-0.26%1,036,951
Nov 11, 202422.5023.1522.4023.0723.074.86%1,039,517
Nov 8, 202421.7122.2121.5622.0022.001.57%838,521
Nov 7, 202422.3122.3321.5321.6621.66-4.24%830,842
Nov 6, 202421.0022.6320.9322.6222.6217.14%2,008,019
Nov 5, 202418.9419.3518.8519.3119.311.85%426,574
Nov 4, 202419.1619.1618.7718.9618.96-1.61%528,697
Nov 1, 202419.4119.5519.1619.2719.27-0.82%572,092
Oct 31, 202419.7619.8119.4219.4319.43-1.57%617,677
Oct 30, 202419.5720.1019.5719.7419.740.51%601,272
Oct 29, 202419.5019.7219.4619.6419.640.31%605,876
Oct 28, 202419.4419.6619.1819.5819.581.82%624,333
Oct 25, 202419.6019.7719.2119.2319.23-1.84%590,389
Oct 24, 202418.4919.6518.4219.5919.593.16%1,073,833
Oct 23, 202418.8119.1018.7518.9918.990.11%944,967
Oct 22, 202418.7518.9818.6618.9718.971.01%317,861
Oct 21, 202419.4919.5318.7718.7818.78-3.94%706,228
Oct 18, 202419.7719.7719.4519.5519.55-1.11%560,418
Oct 17, 202419.6419.8019.4419.7719.770.46%497,172
Oct 16, 202419.6319.9919.5819.6819.681.39%751,327
Oct 15, 202419.0719.9719.0119.4119.412.10%1,081,724
Oct 14, 202418.7819.1218.6019.0119.011.06%538,619
Oct 11, 202418.0918.8817.9918.8118.814.67%716,282
Oct 10, 202417.9118.0517.7717.9717.97-0.77%747,012
Oct 9, 202417.7818.2617.7218.1118.111.46%559,039
Oct 8, 202417.9618.0217.7117.8517.85-0.56%452,788
Oct 7, 202417.9318.1017.7817.9517.95-0.55%526,383
Oct 4, 202418.2918.4218.0218.0518.05-0.06%655,156
Oct 3, 202417.9018.1117.7518.0618.060.22%919,522
Oct 2, 202417.7218.2217.6218.0218.023.62%1,486,285
Oct 1, 202417.7117.8717.2017.3917.39-2.41%830,288
Sep 30, 202417.5217.9617.4617.8217.820.51%535,270
Sep 27, 202417.8917.9217.5617.7317.530.45%738,163
Sep 26, 202417.8117.8417.6217.6517.450.57%630,061
Sep 25, 202417.8117.8117.4417.5517.36-1.63%701,919
Sep 24, 202418.0618.2617.8117.8417.64-1.65%848,265
Sep 23, 202418.2918.3618.0118.1417.94-0.60%699,078
Sep 20, 202418.4518.4718.1318.2518.05-1.72%3,072,553
Sep 19, 202418.5218.6918.2318.5718.362.48%1,086,996
Sep 18, 202418.1118.7917.8518.1217.920.06%686,251
Sep 17, 202418.0518.5017.8818.1117.911.34%640,297
Sep 16, 202417.7117.9217.4517.8717.670.90%596,209
Sep 13, 202417.3417.7217.3017.7117.513.51%577,672
Sep 12, 202416.9917.1516.7617.1116.920.94%647,028
Sep 11, 202416.9617.0216.5416.9516.76-1.05%733,369
Sep 10, 202416.9417.1816.6417.1316.941.24%797,532
Sep 9, 202417.0517.1916.8416.9216.73-1.23%1,085,514
Sep 6, 202417.6117.8817.0317.1316.94-2.50%653,263
Sep 5, 202417.8818.0117.5117.5717.38-0.96%596,874
Sep 4, 202417.8017.8917.5117.7417.54-1.00%1,726,330
Sep 3, 202418.2218.5517.9017.9217.72-2.71%2,408,559
Aug 30, 202418.3518.5018.2118.4218.220.38%733,853
Aug 29, 202418.5918.5918.2018.3518.15-0.22%743,727
Aug 28, 202418.1418.5518.1418.3918.190.38%634,801
Aug 27, 202418.2518.4318.0918.3218.12-0.38%936,513
Aug 26, 202418.4518.5618.2418.3918.191.10%1,068,105
Aug 23, 202417.1918.3917.1418.1917.996.37%967,333
Aug 22, 202417.0317.2817.0017.1016.91-0.12%499,211
Aug 21, 202417.1517.2116.8917.1216.930.65%569,313
Aug 20, 202417.2017.2816.9817.0116.82-1.51%552,769
Aug 19, 202417.1017.3517.0617.2717.081.11%562,187
Aug 16, 202416.7417.1716.7417.0816.891.73%572,118
Aug 15, 202416.8617.1016.6716.7916.602.19%899,372
Aug 14, 202416.8016.8016.3816.4316.25-1.91%556,231
Aug 13, 202416.8516.8516.4216.7516.560.96%524,474
Aug 12, 202416.9017.1416.5116.5916.41-0.96%698,825
Aug 9, 202416.8516.9316.6616.7516.56-0.95%677,533
Aug 8, 202417.0417.0716.7416.9116.720.89%715,476
Aug 7, 202416.9917.1116.6316.7616.57-0.83%735,851
Aug 6, 202416.9017.1416.7416.9016.71-0.53%888,673
Aug 5, 202416.5817.1116.0816.9916.80-3.03%1,399,967
Aug 2, 202417.5917.8817.3517.5217.33-4.68%1,013,284
Aug 1, 202419.0819.0818.0818.3818.18-3.57%1,109,338
Jul 31, 202419.1819.4918.9019.0618.85-0.47%1,149,065
Jul 30, 202419.2119.4219.0719.1518.940.52%774,267
Jul 29, 202420.0320.1019.0419.0518.84-4.94%1,042,382
Jul 26, 202419.8020.0919.6120.0419.821.42%1,035,624
Jul 25, 202420.1520.2918.9419.7619.541.65%1,543,993
Jul 24, 202419.8220.0519.4319.4419.22-2.16%937,853
Jul 23, 202419.2920.1219.2919.8719.651.74%1,229,313
Jul 22, 202418.8819.6018.7219.5319.312.74%918,847
Jul 19, 202419.1119.4018.5819.0118.80-0.52%1,048,807
Jul 18, 202419.2719.7918.9519.1118.90-1.80%933,747
Jul 17, 202418.9819.7918.9619.4619.242.05%1,422,838
Jul 16, 202418.4019.1318.3719.0718.864.61%1,501,387
Jul 15, 202417.9318.4317.7718.2318.032.99%1,532,551
Jul 12, 202417.9017.9117.6017.7017.50-0.51%780,053