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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 23.52 | 23.87 | 23.07 | 23.31 | 23.31 | -0.47% | 954,623 |
Nov 29, 2024 | 24.11 | 24.11 | 23.28 | 23.42 | 23.42 | -1.72% | 703,774 |
Nov 27, 2024 | 24.04 | 24.23 | 23.80 | 23.83 | 23.83 | - | 812,731 |
Nov 26, 2024 | 23.78 | 23.97 | 23.66 | 23.83 | 23.83 | -0.71% | 861,429 |
Nov 25, 2024 | 24.00 | 24.58 | 23.81 | 24.00 | 24.00 | 0.71% | 1,196,401 |
Nov 22, 2024 | 23.45 | 23.99 | 23.34 | 23.83 | 23.83 | 2.76% | 846,851 |
Nov 21, 2024 | 22.72 | 23.29 | 22.65 | 23.19 | 23.19 | 2.75% | 696,632 |
Nov 20, 2024 | 22.32 | 22.58 | 22.18 | 22.57 | 22.57 | 0.36% | 615,057 |
Nov 19, 2024 | 22.08 | 22.58 | 22.08 | 22.49 | 22.49 | -0.13% | 588,889 |
Nov 18, 2024 | 22.52 | 22.73 | 22.49 | 22.52 | 22.52 | - | 511,945 |
Nov 15, 2024 | 22.71 | 22.89 | 22.24 | 22.52 | 22.52 | -0.44% | 905,657 |
Nov 14, 2024 | 22.63 | 22.87 | 22.43 | 22.62 | 22.62 | 0.22% | 721,890 |
Nov 13, 2024 | 23.25 | 23.32 | 22.49 | 22.57 | 22.57 | -1.91% | 939,175 |
Nov 12, 2024 | 22.88 | 23.43 | 22.74 | 23.01 | 23.01 | -0.26% | 1,036,951 |
Nov 11, 2024 | 22.50 | 23.15 | 22.40 | 23.07 | 23.07 | 4.86% | 1,039,517 |
Nov 8, 2024 | 21.71 | 22.21 | 21.56 | 22.00 | 22.00 | 1.57% | 838,521 |
Nov 7, 2024 | 22.31 | 22.33 | 21.53 | 21.66 | 21.66 | -4.24% | 830,842 |
Nov 6, 2024 | 21.00 | 22.63 | 20.93 | 22.62 | 22.62 | 17.14% | 2,008,019 |
Nov 5, 2024 | 18.94 | 19.35 | 18.85 | 19.31 | 19.31 | 1.85% | 426,574 |
Nov 4, 2024 | 19.16 | 19.16 | 18.77 | 18.96 | 18.96 | -1.61% | 528,697 |
Nov 1, 2024 | 19.41 | 19.55 | 19.16 | 19.27 | 19.27 | -0.82% | 572,092 |
Oct 31, 2024 | 19.76 | 19.81 | 19.42 | 19.43 | 19.43 | -1.57% | 617,677 |
Oct 30, 2024 | 19.57 | 20.10 | 19.57 | 19.74 | 19.74 | 0.51% | 601,272 |
Oct 29, 2024 | 19.50 | 19.72 | 19.46 | 19.64 | 19.64 | 0.31% | 605,876 |
Oct 28, 2024 | 19.44 | 19.66 | 19.18 | 19.58 | 19.58 | 1.82% | 624,333 |
Oct 25, 2024 | 19.60 | 19.77 | 19.21 | 19.23 | 19.23 | -1.84% | 590,389 |
Oct 24, 2024 | 18.49 | 19.65 | 18.42 | 19.59 | 19.59 | 3.16% | 1,073,833 |
Oct 23, 2024 | 18.81 | 19.10 | 18.75 | 18.99 | 18.99 | 0.11% | 944,967 |
Oct 22, 2024 | 18.75 | 18.98 | 18.66 | 18.97 | 18.97 | 1.01% | 317,861 |
Oct 21, 2024 | 19.49 | 19.53 | 18.77 | 18.78 | 18.78 | -3.94% | 706,228 |
Oct 18, 2024 | 19.77 | 19.77 | 19.45 | 19.55 | 19.55 | -1.11% | 560,418 |
Oct 17, 2024 | 19.64 | 19.80 | 19.44 | 19.77 | 19.77 | 0.46% | 497,172 |
Oct 16, 2024 | 19.63 | 19.99 | 19.58 | 19.68 | 19.68 | 1.39% | 751,327 |
Oct 15, 2024 | 19.07 | 19.97 | 19.01 | 19.41 | 19.41 | 2.10% | 1,081,724 |
Oct 14, 2024 | 18.78 | 19.12 | 18.60 | 19.01 | 19.01 | 1.06% | 538,619 |
Oct 11, 2024 | 18.09 | 18.88 | 17.99 | 18.81 | 18.81 | 4.67% | 716,282 |
Oct 10, 2024 | 17.91 | 18.05 | 17.77 | 17.97 | 17.97 | -0.77% | 747,012 |
Oct 9, 2024 | 17.78 | 18.26 | 17.72 | 18.11 | 18.11 | 1.46% | 559,039 |
Oct 8, 2024 | 17.96 | 18.02 | 17.71 | 17.85 | 17.85 | -0.56% | 452,788 |
Oct 7, 2024 | 17.93 | 18.10 | 17.78 | 17.95 | 17.95 | -0.55% | 526,383 |
Oct 4, 2024 | 18.29 | 18.42 | 18.02 | 18.05 | 18.05 | -0.06% | 655,156 |
Oct 3, 2024 | 17.90 | 18.11 | 17.75 | 18.06 | 18.06 | 0.22% | 919,522 |
Oct 2, 2024 | 17.72 | 18.22 | 17.62 | 18.02 | 18.02 | 3.62% | 1,486,285 |
Oct 1, 2024 | 17.71 | 17.87 | 17.20 | 17.39 | 17.39 | -2.41% | 830,288 |
Sep 30, 2024 | 17.52 | 17.96 | 17.46 | 17.82 | 17.82 | 0.51% | 535,270 |
Sep 27, 2024 | 17.89 | 17.92 | 17.56 | 17.73 | 17.53 | 0.45% | 738,163 |
Sep 26, 2024 | 17.81 | 17.84 | 17.62 | 17.65 | 17.45 | 0.57% | 630,061 |
Sep 25, 2024 | 17.81 | 17.81 | 17.44 | 17.55 | 17.36 | -1.63% | 701,919 |
Sep 24, 2024 | 18.06 | 18.26 | 17.81 | 17.84 | 17.64 | -1.65% | 848,265 |
Sep 23, 2024 | 18.29 | 18.36 | 18.01 | 18.14 | 17.94 | -0.60% | 699,078 |
Sep 20, 2024 | 18.45 | 18.47 | 18.13 | 18.25 | 18.05 | -1.72% | 3,072,553 |
Sep 19, 2024 | 18.52 | 18.69 | 18.23 | 18.57 | 18.36 | 2.48% | 1,086,996 |
Sep 18, 2024 | 18.11 | 18.79 | 17.85 | 18.12 | 17.92 | 0.06% | 686,251 |
Sep 17, 2024 | 18.05 | 18.50 | 17.88 | 18.11 | 17.91 | 1.34% | 640,297 |
Sep 16, 2024 | 17.71 | 17.92 | 17.45 | 17.87 | 17.67 | 0.90% | 596,209 |
Sep 13, 2024 | 17.34 | 17.72 | 17.30 | 17.71 | 17.51 | 3.51% | 577,672 |
Sep 12, 2024 | 16.99 | 17.15 | 16.76 | 17.11 | 16.92 | 0.94% | 647,028 |
Sep 11, 2024 | 16.96 | 17.02 | 16.54 | 16.95 | 16.76 | -1.05% | 733,369 |
Sep 10, 2024 | 16.94 | 17.18 | 16.64 | 17.13 | 16.94 | 1.24% | 797,532 |
Sep 9, 2024 | 17.05 | 17.19 | 16.84 | 16.92 | 16.73 | -1.23% | 1,085,514 |
Sep 6, 2024 | 17.61 | 17.88 | 17.03 | 17.13 | 16.94 | -2.50% | 653,263 |
Sep 5, 2024 | 17.88 | 18.01 | 17.51 | 17.57 | 17.38 | -0.96% | 596,874 |
Sep 4, 2024 | 17.80 | 17.89 | 17.51 | 17.74 | 17.54 | -1.00% | 1,726,330 |
Sep 3, 2024 | 18.22 | 18.55 | 17.90 | 17.92 | 17.72 | -2.71% | 2,408,559 |
Aug 30, 2024 | 18.35 | 18.50 | 18.21 | 18.42 | 18.22 | 0.38% | 733,853 |
Aug 29, 2024 | 18.59 | 18.59 | 18.20 | 18.35 | 18.15 | -0.22% | 743,727 |
Aug 28, 2024 | 18.14 | 18.55 | 18.14 | 18.39 | 18.19 | 0.38% | 634,801 |
Aug 27, 2024 | 18.25 | 18.43 | 18.09 | 18.32 | 18.12 | -0.38% | 936,513 |
Aug 26, 2024 | 18.45 | 18.56 | 18.24 | 18.39 | 18.19 | 1.10% | 1,068,105 |
Aug 23, 2024 | 17.19 | 18.39 | 17.14 | 18.19 | 17.99 | 6.37% | 967,333 |
Aug 22, 2024 | 17.03 | 17.28 | 17.00 | 17.10 | 16.91 | -0.12% | 499,211 |
Aug 21, 2024 | 17.15 | 17.21 | 16.89 | 17.12 | 16.93 | 0.65% | 569,313 |
Aug 20, 2024 | 17.20 | 17.28 | 16.98 | 17.01 | 16.82 | -1.51% | 552,769 |
Aug 19, 2024 | 17.10 | 17.35 | 17.06 | 17.27 | 17.08 | 1.11% | 562,187 |
Aug 16, 2024 | 16.74 | 17.17 | 16.74 | 17.08 | 16.89 | 1.73% | 572,118 |
Aug 15, 2024 | 16.86 | 17.10 | 16.67 | 16.79 | 16.60 | 2.19% | 899,372 |
Aug 14, 2024 | 16.80 | 16.80 | 16.38 | 16.43 | 16.25 | -1.91% | 556,231 |
Aug 13, 2024 | 16.85 | 16.85 | 16.42 | 16.75 | 16.56 | 0.96% | 524,474 |
Aug 12, 2024 | 16.90 | 17.14 | 16.51 | 16.59 | 16.41 | -0.96% | 698,825 |
Aug 9, 2024 | 16.85 | 16.93 | 16.66 | 16.75 | 16.56 | -0.95% | 677,533 |
Aug 8, 2024 | 17.04 | 17.07 | 16.74 | 16.91 | 16.72 | 0.89% | 715,476 |
Aug 7, 2024 | 16.99 | 17.11 | 16.63 | 16.76 | 16.57 | -0.83% | 735,851 |
Aug 6, 2024 | 16.90 | 17.14 | 16.74 | 16.90 | 16.71 | -0.53% | 888,673 |
Aug 5, 2024 | 16.58 | 17.11 | 16.08 | 16.99 | 16.80 | -3.03% | 1,399,967 |
Aug 2, 2024 | 17.59 | 17.88 | 17.35 | 17.52 | 17.33 | -4.68% | 1,013,284 |
Aug 1, 2024 | 19.08 | 19.08 | 18.08 | 18.38 | 18.18 | -3.57% | 1,109,338 |
Jul 31, 2024 | 19.18 | 19.49 | 18.90 | 19.06 | 18.85 | -0.47% | 1,149,065 |
Jul 30, 2024 | 19.21 | 19.42 | 19.07 | 19.15 | 18.94 | 0.52% | 774,267 |
Jul 29, 2024 | 20.03 | 20.10 | 19.04 | 19.05 | 18.84 | -4.94% | 1,042,382 |
Jul 26, 2024 | 19.80 | 20.09 | 19.61 | 20.04 | 19.82 | 1.42% | 1,035,624 |
Jul 25, 2024 | 20.15 | 20.29 | 18.94 | 19.76 | 19.54 | 1.65% | 1,543,993 |
Jul 24, 2024 | 19.82 | 20.05 | 19.43 | 19.44 | 19.22 | -2.16% | 937,853 |
Jul 23, 2024 | 19.29 | 20.12 | 19.29 | 19.87 | 19.65 | 1.74% | 1,229,313 |
Jul 22, 2024 | 18.88 | 19.60 | 18.72 | 19.53 | 19.31 | 2.74% | 918,847 |
Jul 19, 2024 | 19.11 | 19.40 | 18.58 | 19.01 | 18.80 | -0.52% | 1,048,807 |
Jul 18, 2024 | 19.27 | 19.79 | 18.95 | 19.11 | 18.90 | -1.80% | 933,747 |
Jul 17, 2024 | 18.98 | 19.79 | 18.96 | 19.46 | 19.24 | 2.05% | 1,422,838 |
Jul 16, 2024 | 18.40 | 19.13 | 18.37 | 19.07 | 18.86 | 4.61% | 1,501,387 |
Jul 15, 2024 | 17.93 | 18.43 | 17.77 | 18.23 | 18.03 | 2.99% | 1,532,551 |
Jul 12, 2024 | 17.90 | 17.91 | 17.60 | 17.70 | 17.50 | -0.51% | 780,053 |