Quantcast
CVBF

CVB Financial Corporation Common Stock Historical Stock Prices

$21.62
*  
0.07
0.32%
Get CVBF Alerts
*Delayed - data as of Sep. 19, 2017 13:03 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2017 TO 18-SEP-2017

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.
13:03 21.49 21.70 21.44 21.62 109,011
09/18/2017 21.3 21.6 21.06 21.55 294,872
09/15/2017 21.06 21.26 20.87 21.21 1,329,863
09/14/2017 21.25 21.39 20.99 21.06 377,686
09/13/2017 20.97 21.38 20.93 21.29 342,609
09/12/2017 20.65 21.05 20.475 20.99 310,953
09/11/2017 20.45 20.79 20.0821 20.64 282,586
09/08/2017 19.85 20.27 19.85 20.14 211,744
09/07/2017 20.26 20.26 19.58 19.89 492,345
09/06/2017 20.33 20.48 20.13 20.26 184,424
09/05/2017 20.78 20.78 20.1 20.21 283,114
09/01/2017 20.74 20.98 20.695 20.9 234,783
08/31/2017 20.7 20.88 20.62 20.7 187,948
08/30/2017 20.62 20.8 20.52 20.6 171,061
08/29/2017 20.43 20.71 20.35 20.62 239,079
08/28/2017 20.85 20.96 20.62 20.73 209,954
08/25/2017 20.7 20.92 20.65 20.8 150,164
08/24/2017 20.67 20.67 20.47 20.65 205,728
08/23/2017 20.35 20.75 20.35 20.57 157,422
08/22/2017 20.47 20.57 20.37 20.55 125,673
08/21/2017 20.37 20.38 20.08 20.35 228,339
08/18/2017 20.18 20.49 20.14 20.45 210,178
08/17/2017 20.92 20.99 20.34 20.41 374,761
08/16/2017 21.18 21.32 20.94 21.05 194,145
08/15/2017 21.37 21.39 21.1 21.1 240,806
08/14/2017 20.82 21.23 20.7 21.18 208,097
08/11/2017 20.97 21.15 20.5 20.62 212,481
08/10/2017 21.1 21.155 20.83 20.85 290,411
08/09/2017 21.31 21.48 21.17 21.27 237,219
08/08/2017 21.44 21.96 21.44 21.57 250,257
08/07/2017 21.56 21.66 21.31 21.48 220,250
08/04/2017 21.55 21.75 21.44 21.56 137,279
08/03/2017 21.63 21.7 21.3 21.37 233,946
08/02/2017 21.7 21.83 21.49 21.71 375,591
08/01/2017 21.69 21.75 21.49 21.7 194,348
07/31/2017 21.49 21.7 20.99 21.54 203,292
07/28/2017 21.54 21.62 21.3919 21.47 238,866
07/27/2017 21.6 21.84 21.48 21.6 194,693
07/26/2017 22.2 22.2 21.53 21.58 233,348
07/25/2017 22.12 22.315 22.01 22.23 289,563
07/24/2017 21.51 21.79 21.48 21.71 192,143
07/21/2017 22.1 22.1 21.4 21.41 444,325
07/20/2017 22.3 22.3 21.74 21.88 348,050
07/19/2017 21.95 22.2 21.84 22.07 227,988
07/18/2017 21.88 22.04 21.75 21.96 211,805
07/17/2017 21.73 22.095 21.43 21.99 555,771
07/14/2017 22.23 22.29 21.86 22.15 295,780
07/13/2017 22.5 22.67 22.34 22.41 318,855
07/12/2017 22.57 22.8 22.49 22.6 347,743
07/11/2017 22.67 22.67 22.27 22.59 586,521
07/10/2017 22.57 22.82 22.385 22.63 432,083
07/07/2017 22.5 22.685 22.34 22.63 322,409
07/06/2017 22.46 22.64 22.29 22.37 542,164
07/05/2017 22.84 22.84 22.33 22.51 246,245
07/03/2017 22.37 22.93 22.37 22.81 173,447
06/30/2017 22.73 22.75 22.35 22.43 279,121
06/29/2017 22.66 22.75 22.293 22.65 341,246
06/28/2017 22.04 22.48 21.93 22.15 472,762
06/27/2017 21.83 22.13 21.7 21.88 384,205
06/26/2017 21.61 21.96 21.07 21.72 291,144
06/23/2017 21.6 21.79 21.4 21.56 872,444
06/22/2017 21.58 21.75 20.3 21.54 309,199
06/21/2017 22.05 22.05 21.55 21.59 271,066
06/20/2017 22.18 22.26 21.97 22.01 305,309
06/19/2017 22.38 22.49 22.08 22.25 351,622
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CVBF





Research Brokers before you trade

Want to trade FX?





Smart Portfolio