CVB Financial Corporation - Common Stock (CVBF)

22.37
-0.30 (-1.32%)
NASDAQ· Last Trade: Aug 1st, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVB Financial Corporation - Common Stock (CVBF)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202622.6722.8022.3422.371,467,63822.37
7/30/202622.8722.9622.6622.671,178,73222.67
7/29/202622.9323.0122.6822.831,957,27422.83
7/28/202622.7522.8622.6422.801,579,58622.80
7/27/202622.7822.9122.4822.501,313,61222.50
7/24/202622.4822.6522.3422.561,669,66922.56
7/23/202621.6022.4521.6022.362,452,47522.36
7/22/202622.4822.4822.1522.241,639,48622.24
7/21/202622.3722.4822.1522.421,516,08422.42
7/20/202622.7922.9622.4422.471,438,18522.47
7/17/202623.1323.2522.6422.821,852,84422.82
7/16/202622.7123.3622.7123.301,633,71223.30
7/15/202622.6622.9622.4922.711,038,43522.71
7/14/202622.4122.6622.2522.591,157,92822.59
7/13/202622.5022.5522.3422.451,329,11422.45
7/10/202622.3522.6122.3522.471,198,81122.47
7/09/202622.1122.5222.0922.351,622,02522.35
7/08/202622.5022.5022.0122.172,165,70921.97
7/07/202622.8823.0022.5722.58977,47222.38
7/06/202622.7523.0222.6922.761,427,14722.55
7/02/202623.2623.3422.6422.811,443,04822.60
7/01/202622.7123.2022.6323.112,061,49422.90
6/30/202622.3322.5622.2322.551,607,55522.35
6/29/202622.3522.4822.1622.401,732,60322.20
6/26/202622.5122.5622.2722.463,843,94622.26
6/25/202622.0522.5721.8922.461,509,72022.26
6/24/202621.6022.1421.5522.052,601,33421.85
6/23/202621.1321.5821.0421.551,851,03121.36
6/22/202620.7821.1620.7221.051,324,68520.86
6/18/202620.7820.9120.6020.814,714,88620.62
6/17/202621.1421.3720.4420.572,528,13820.38
6/16/202621.2621.6321.0721.242,243,62521.05
6/15/202621.2321.4520.8020.841,331,38720.65
6/12/202621.0021.2321.0021.231,150,53921.04
6/11/202620.9621.0720.7020.921,136,95020.73
6/10/202620.8721.0720.6220.871,306,44520.68
6/09/202620.6421.1520.6420.781,426,10320.59
6/08/202620.5020.7520.4520.501,116,02220.32
6/05/202620.5020.6820.4320.501,452,22320.32
6/04/202620.1120.5420.1120.441,144,38920.26
6/03/202620.3320.3919.8619.881,344,83419.70
6/02/202620.1020.4420.0620.44826,16520.26
6/01/202620.1820.3219.9320.101,347,39519.92
5/29/20260.0020.5720.2920.361,780,05420.18
5/28/202620.5020.5920.1620.411,068,83220.23
5/27/202620.8620.9220.4320.491,481,02120.31
5/26/202620.5920.7820.5020.771,582,65620.58
5/22/202620.3320.6020.2420.351,497,71820.17
5/21/202620.1620.3620.0220.322,202,25920.14
5/20/202619.9220.4619.7620.301,446,64120.12
5/19/202619.8819.8919.6319.821,292,76519.64
5/18/202619.7520.0319.6819.881,258,84119.70
5/15/202619.7319.7919.4519.541,524,88919.36
5/14/202619.7820.0119.7219.771,991,55119.59
5/13/202619.8920.0019.5819.601,608,43719.42
5/12/202620.1420.1419.5119.841,750,10219.66
5/11/202620.3920.3920.0220.101,682,04119.92
5/08/202620.5420.6320.3220.331,051,07620.15
5/07/202620.6820.7920.4520.511,150,54720.32
5/06/202620.7720.9420.5620.631,433,69720.44
5/05/202620.1820.7020.1020.541,225,43420.35
5/04/202620.2720.5220.1420.171,478,68719.99
5/01/202620.4120.6420.2420.451,654,12520.27