CVBF

CVB Financial Corporation Historical Stock Prices

$17.74
*  
0.06
0.34%
Get CVBF Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CVBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.70  17.90  17.64  17.74 370,097
08/03/2015 17.77 17.82 17.48 17.68 375,859
07/31/2015 17.58 17.71 17.43 17.71 755,282
07/30/2015 17.44 17.65 17.44 17.61 407,706
07/29/2015 17.47 17.61 17.38 17.57 371,854
07/28/2015 17.62 17.62 17.28 17.51 303,750
07/27/2015 17.56 17.7 17.38 17.5 331,125
07/24/2015 17.87 17.9 17.645 17.67 589,664
07/23/2015 18.24 18.37 17.65 17.79 780,103
07/22/2015 17.98 18.23 17.96 18.14 372,004
07/21/2015 18.08 18.32 17.89 17.93 326,600
07/20/2015 18.11 18.22 17.95 18.08 573,222
07/17/2015 18.21 18.21 17.92 18.04 588,197
07/16/2015 18.19 18.28 18.11 18.18 504,765
07/15/2015 18.1 18.22 17.98 18.04 400,974
07/14/2015 17.89 18.05 17.85 18 418,565
07/13/2015 17.9 18.04 17.81 18 480,545
07/10/2015 17.83 17.92 17.5 17.76 634,091
07/09/2015 17.37 17.61 17.315 17.57 545,032
07/08/2015 17.15 17.31 17.02 17.19 804,430
07/07/2015 17.48 17.48 16.95 17.25 585,576
07/06/2015 17.35 17.56 17.16 17.54 429,932
07/02/2015 17.86 17.86 17.42 17.51 498,452
07/01/2015 17.82 17.95 17.71 17.86 465,234
06/30/2015 17.8 17.96 17.4999 17.61 587,024
06/29/2015 17.9 18.09 17.565 17.6 404,587
06/26/2015 18 18.11 17.93 18.075 1,390,448
06/25/2015 17.95 18.08 17.76 17.94 559,327
06/24/2015 17.88 17.99 17.76 17.85 436,634
06/23/2015 17.72 17.98 17.63 17.91 422,317
06/22/2015 17.61 17.73 17.54 17.68 313,579
06/19/2015 17.48 17.6 17.32 17.53 790,547
06/18/2015 17.27 17.525 17.15 17.47 392,889
06/17/2015 17.65 17.65 17.2 17.25 330,105
06/16/2015 17.3 17.58 17.28 17.56 428,584
06/15/2015 17.4 17.46 17.16 17.36 630,427
06/12/2015 17.59 17.63 17.41 17.55 374,264
06/11/2015 17.52 17.63 17.42 17.63 411,384
06/10/2015 17.34 17.6 17.21 17.55 918,196
06/09/2015 16.96 17.29 16.82 17.18 489,274
06/08/2015 16.81 17.04 16.8 16.93 700,985
06/05/2015 16.68 16.91 16.65 16.87 755,368
06/04/2015 16.71 16.74 16.48 16.56 299,786
06/03/2015 16.54 16.87 16.4701 16.75 554,462
06/02/2015 16.2 16.54 16.17 16.47 314,252
06/01/2015 16.48 16.52 16.2 16.23 707,672
05/29/2015 16.4 16.49 16.18 16.4 455,004
05/28/2015 16.4 16.48 16.32 16.48 296,916
05/27/2015 16.2 16.46 16.08 16.41 272,367
05/26/2015 16.17 16.22 16 16.16 400,013
05/22/2015 16.32 16.42 16.25 16.26 204,035
05/21/2015 16.37 16.52 16.22 16.35 543,005
05/20/2015 16.39 16.42 16.22 16.39 335,434
05/19/2015 16.35 16.4 16.26 16.35 423,872
05/18/2015 16 16.36 15.83 16.3 440,371
05/15/2015 16.18 16.24 15.77 16 460,266
05/14/2015 16.17 16.27 16 16.235 350,830
05/13/2015 16.03 16.16 15.875 16.1 409,376
05/12/2015 15.99 16.15 15.8 16.065 235,191
05/11/2015 15.91 16.105 15.7 16.05 352,810
05/08/2015 15.91 15.966 15.73 15.89 265,285
05/07/2015 15.81 15.895 15.69 15.83 327,907
05/06/2015 15.71 15.86 15.56 15.84 367,866
05/05/2015 15.58 15.79 15.56 15.66 406,330
05/04/2015 15.58 15.74 15.51 15.67 371,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?