Skip to main content
CVB Financial Corp. (CVBF)
NASDAQ: CVBF · Real-Time Price · USD
17.65
+0.10 (0.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202417.8117.8417.6217.6517.650.57%630,061
Sep 25, 202417.8117.8117.4417.5517.55-1.63%701,919
Sep 24, 202418.0618.2617.8117.8417.84-1.65%848,265
Sep 23, 202418.2918.3618.0118.1418.14-0.60%699,078
Sep 20, 202418.4518.4718.1318.2518.25-1.72%3,072,553
Sep 19, 202418.5218.6918.2318.5718.572.48%1,086,996
Sep 18, 202418.1118.7917.8518.1218.120.06%686,251
Sep 17, 202418.0518.5017.8818.1118.111.34%640,297
Sep 16, 202417.7117.9217.4517.8717.870.90%596,209
Sep 13, 202417.3417.7217.3017.7117.713.51%577,672
Sep 12, 202416.9917.1516.7617.1117.110.94%647,028
Sep 11, 202416.9617.0216.5416.9516.95-1.05%733,369
Sep 10, 202416.9417.1816.6417.1317.131.24%797,532
Sep 9, 202417.0517.1916.8416.9216.92-1.23%1,085,514
Sep 6, 202417.6117.8817.0317.1317.13-2.50%653,263
Sep 5, 202417.8818.0117.5117.5717.57-0.96%596,874
Sep 4, 202417.8017.8917.5117.7417.74-1.00%1,726,330
Sep 3, 202418.2218.5517.9017.9217.92-2.71%2,408,559
Aug 30, 202418.3518.5018.2118.4218.420.38%733,853
Aug 29, 202418.5918.5918.2018.3518.35-0.22%743,727
Aug 28, 202418.1418.5518.1418.3918.390.38%634,801
Aug 27, 202418.2518.4318.0918.3218.32-0.38%936,513
Aug 26, 202418.4518.5618.2418.3918.391.10%1,068,105
Aug 23, 202417.1918.3917.1418.1918.196.37%967,333
Aug 22, 202417.0317.2817.0017.1017.10-0.12%499,211
Aug 21, 202417.1517.2116.8917.1217.120.65%569,313
Aug 20, 202417.2017.2816.9817.0117.01-1.51%552,769
Aug 19, 202417.1017.3517.0617.2717.271.11%562,187
Aug 16, 202416.7417.1716.7417.0817.081.73%572,118
Aug 15, 202416.8617.1016.6716.7916.792.19%899,372
Aug 14, 202416.8016.8016.3816.4316.43-1.91%556,231
Aug 13, 202416.8516.8516.4216.7516.750.96%524,474
Aug 12, 202416.9017.1416.5116.5916.59-0.96%698,825
Aug 9, 202416.8516.9316.6616.7516.75-0.95%677,533
Aug 8, 202417.0417.0716.7416.9116.910.89%715,476
Aug 7, 202416.9917.1116.6316.7616.76-0.83%735,851
Aug 6, 202416.9017.1416.7416.9016.90-0.53%888,673
Aug 5, 202416.5817.1116.0816.9916.99-3.03%1,399,967
Aug 2, 202417.5917.8817.3517.5217.52-4.68%1,013,284
Aug 1, 202419.0819.0818.0818.3818.38-3.57%1,109,338
Jul 31, 202419.1819.4918.9019.0619.06-0.47%1,149,065
Jul 30, 202419.2119.4219.0719.1519.150.52%774,267
Jul 29, 202420.0320.1019.0419.0519.05-4.94%1,042,382
Jul 26, 202419.8020.0919.6120.0420.041.42%1,035,624
Jul 25, 202420.1520.2918.9419.7619.761.65%1,543,993
Jul 24, 202419.8220.0519.4319.4419.44-2.16%937,853
Jul 23, 202419.2920.1219.2919.8719.871.74%1,229,313
Jul 22, 202418.8819.6018.7219.5319.532.74%918,847
Jul 19, 202419.1119.4018.5819.0119.01-0.52%1,048,807
Jul 18, 202419.2719.7918.9519.1119.11-1.80%933,747
Jul 17, 202418.9819.7918.9619.4619.462.05%1,422,838
Jul 16, 202418.4019.1318.3719.0719.074.61%1,501,387
Jul 15, 202417.9318.4317.7718.2318.232.99%1,532,551
Jul 12, 202417.9017.9117.6017.7017.70-0.51%780,053
Jul 11, 202417.5117.8417.3717.7917.792.54%1,008,698
Jul 10, 202417.1717.3916.9417.3517.161.05%849,352
Jul 9, 202416.6717.1716.6217.1716.982.69%575,737
Jul 8, 202416.8416.9416.6716.7216.530.06%337,650
Jul 5, 202416.8316.9116.6916.7116.52-0.89%453,106
Jul 3, 202417.1517.1516.8416.8616.67-1.75%386,874
Jul 2, 202417.0117.2216.9817.1616.970.59%395,744
Jul 1, 202417.1617.3416.9417.0616.87-1.04%583,966
Jun 28, 202417.1817.4217.0317.2417.051.41%1,875,328
Jun 27, 202416.5617.1416.4117.0016.812.72%982,518
Jun 26, 202416.2816.5616.2316.5516.371.66%1,402,260
Jun 25, 202416.6116.8316.2816.2816.10-2.51%584,217
Jun 24, 202416.4916.9016.4016.7016.511.77%425,532
Jun 21, 202416.4216.4516.3016.4116.23-0.18%1,779,741
Jun 20, 202416.4416.6016.3616.4416.26-0.60%452,469
Jun 18, 202416.3116.6216.3016.5416.361.10%607,744
Jun 17, 202416.0916.3915.9916.3616.181.74%547,013
Jun 14, 202416.0016.1615.9116.0815.90-0.92%520,226
Jun 13, 202416.5016.5016.1316.2316.05-1.81%379,779
Jun 12, 202416.6516.9916.3816.5316.352.42%682,829
Jun 11, 202416.1016.2916.0316.1415.96-0.92%593,993
Jun 10, 202416.3016.3816.0516.2916.11-1.03%792,234
Jun 7, 202416.3116.4816.2516.4616.28-0.48%532,835
Jun 6, 202416.3616.5716.2816.5416.360.92%524,352
Jun 5, 202416.3016.4116.1316.3916.211.24%480,311
Jun 4, 202416.0916.4116.0616.1916.01-0.74%744,266
Jun 3, 202416.8116.8416.2116.3116.13-1.39%618,640
May 31, 202416.2716.5716.2416.5416.362.16%686,477
May 30, 202416.1616.3216.0316.1916.011.63%531,098
May 29, 202415.9016.3615.7515.9315.75-1.42%737,716
May 28, 202416.3016.3516.0416.1615.98-0.86%578,784
May 24, 202416.4216.4416.1816.3016.120.18%404,470
May 23, 202416.7616.7616.1716.2716.09-2.87%616,248
May 22, 202416.9117.0716.6716.7516.56-1.82%629,599
May 21, 202417.1917.3217.0417.0616.87-0.81%326,783
May 20, 202417.3817.4817.1917.2017.01-1.32%327,678
May 17, 202417.4317.5017.3217.4317.240.58%539,508
May 16, 202417.2717.4117.2117.3317.14-0.12%330,313
May 15, 202417.6317.7817.1617.3517.16-0.34%554,934
May 14, 202417.3117.4417.1917.4117.221.87%377,817
May 13, 202417.3517.4217.0817.0916.90-0.75%510,988
May 10, 202417.2917.2917.0117.2217.03-0.06%416,830
May 9, 202417.1817.3417.1017.2317.040.29%631,081
May 8, 202416.9217.2216.8217.1816.990.12%388,438
May 7, 202417.3017.4217.1517.1616.97-0.64%499,777
May 6, 202417.3017.4417.2017.2717.080.35%487,036