CVBF

CVB Financial Corporation Historical Stock Prices

$14.92
*  
0.19
1.26%
Get CVBF Alerts
*Delayed - data as of Sep. 23, 2014 13:37 ET  -  Find a broker to begin trading CVBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CVBF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
13:37  15.10  15.18  14.92  14.92 105,260
09/22/2014 15.34 15.4 15.1 15.11 358,400
09/19/2014 15.6 15.79 15.36 15.41 1,486,074
09/18/2014 15.28 15.64 15.2 15.56 390,343
09/17/2014 15.24 15.46 15.11 15.25 385,235
09/16/2014 15.43 15.54 15.25 15.28 378,126
09/15/2014 15.67 15.7 15.46 15.5 228,272
09/12/2014 15.7 15.91 15.55 15.71 345,954
09/11/2014 15.42 15.725 15.42 15.68 262,455
09/10/2014 15.33 15.56 15.33 15.55 216,269
09/09/2014 15.51 15.51 15.23 15.31 271,547
09/08/2014 15.35 15.53 15.29 15.51 229,409
09/05/2014 15.31 15.41 15.18 15.39 305,210
09/04/2014 15.53 15.72 15.2901 15.4 302,448
09/03/2014 15.75 15.79 15.45 15.52 376,550
09/02/2014 15.6 15.81 15.36 15.71 466,804
08/29/2014 15.45 15.62 15.36 15.54 273,566
08/28/2014 15.49 15.58 15.21 15.42 206,084
08/27/2014 15.75 15.75 15.57 15.58 165,783
08/26/2014 15.62 15.74 15.33 15.69 384,099
08/25/2014 15.7 15.75 15.53 15.62 231,686
08/22/2014 15.55 15.76 15.36 15.62 229,736
08/21/2014 15.34 15.635 15.21 15.59 274,504
08/20/2014 15.37 15.42 15.27 15.38 249,320
08/19/2014 15.38 15.5 15.33 15.42 247,098
08/18/2014 15.24 15.45 14.96 15.38 318,805
08/15/2014 15.24 15.31 14.93 15.06 530,973
08/14/2014 15.16 15.31 15.09 15.1 311,783
08/13/2014 15.1 15.25 15.03 15.19 163,419
08/12/2014 15.01 15.17 14.96 15.02 293,161
08/11/2014 15.09 15.29 14.93 15.08 186,907
08/08/2014 14.84 15.05 14.67 15.01 378,015
08/07/2014 15.06 15.06 14.69 14.85 483,056
08/06/2014 14.85 15.25 14.818 15.04 428,017
08/05/2014 14.81 15.06 14.73 14.91 390,324
08/04/2014 15.02 15.052 14.71 14.91 378,807
08/01/2014 15.25 15.34 14.89 14.92 412,702
07/31/2014 15.41 15.55 15.23 15.29 392,918
07/30/2014 15.46 15.67 15.41 15.6 489,460
07/29/2014 15.31 15.46 15.23 15.41 277,888
07/28/2014 15.59 15.6 15.25 15.34 290,355
07/25/2014 15.42 15.67 15.356 15.56 363,740
07/24/2014 15.34 15.95 15.24 15.59 592,514
07/23/2014 15.33 15.54 15.2 15.25 337,427
07/22/2014 15.45 15.62 15.27 15.36 333,498
07/21/2014 15.35 15.43 15.175 15.36 274,662
07/18/2014 15.2 15.585 15.16 15.48 432,952
07/17/2014 15.55 15.58 15.08 15.15 472,689
07/16/2014 15.98 15.98 15.59 15.61 450,448
07/15/2014 15.91 16.01 15.73 15.85 283,616
07/14/2014 15.88 15.99 15.58 15.86 279,425
07/11/2014 15.83 15.96 15.63 15.74 250,822
07/10/2014 15.73 16.02 15.57 15.87 284,269
07/09/2014 16.11 16.19 15.94 15.99 230,605
07/08/2014 16.07 16.16 15.96 16.03 381,427
07/07/2014 16.46 16.46 16.07 16.15 426,890
07/03/2014 16.22 16.48 16.22 16.45 181,719
07/02/2014 16.27 16.39 16.04 16.14 380,157
07/01/2014 16.05 16.5 15.945 16.27 621,479
06/30/2014 15.94 16.04 15.78 16.03 441,125
06/27/2014 16.15 16.28 16.05 16.05 1,765,435
06/26/2014 16.16 16.27 15.895 16.25 230,752
06/25/2014 15.95 16.22 15.67 16.2 283,613
06/24/2014 16.14 16.42 16 16.01 444,998
06/23/2014 16.29 16.34 16.14 16.19 476,589
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?