CVBF

CVB Financial Corporation Common Stock Historical Stock Prices

$21.77
*  
0.36
1.68%
Get CVBF Alerts
*Delayed - data as of Jul. 24, 2017 15:32 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 21-APR-2017 TO 21-JUL-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.
15:32 21.51 21.79 21.48 21.77 123,298
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
06/16/2017 21.85 22.275 21.85 22.22 1,223,259
06/15/2017 22.03 22.53 22.03 22.31 234,106
06/14/2017 22.2 22.37 21.81 22.28 314,783
06/13/2017 22.51 22.62 22.26 22.39 212,951
06/12/2017 22.5 22.8525 22.08 22.34 544,271
06/09/2017 21.6 22.52 21.37 22.47 587,515
06/08/2017 20.72 21.9 20.65 21.45 629,979
06/07/2017 20.48 20.88 20.33 20.74 642,116
06/06/2017 20.39 20.565 20.22 20.43 401,708
06/05/2017 20.64 20.91 20.555 20.57 334,887
06/02/2017 20.48 21.01 20.39 20.63 383,145
06/01/2017 20.41 20.76 20.22 20.75 301,085
05/31/2017 20.39 20.39 19.9 20.3 258,404
05/30/2017 20.55 20.58 20.18 20.35 207,024
05/26/2017 20.73 20.84 20.55 20.66 204,290
05/25/2017 20.83 21 20.55 20.76 252,900
05/24/2017 20.95 20.95 20.61 20.75 218,348
05/23/2017 20.5 21.02 20.4 20.86 495,146
05/22/2017 20.59 20.695 20.44 20.47 539,082
05/19/2017 20.77 20.84 20.48 20.5 778,720
05/18/2017 20.52 20.87 20.47 20.53 678,205
05/17/2017 21.01 21.17 20.36 20.57 495,930
05/16/2017 21.5 21.639 21.28 21.62 218,467
05/15/2017 21.27 21.68 21.27 21.5 322,248
05/12/2017 21.17 21.24 20.84 21.24 406,436
05/11/2017 21.64 21.715 21.19 21.34 386,383
05/10/2017 21.72 21.96 21.71 21.78 250,209
05/09/2017 22.18 22.28 21.75 21.83 287,200
05/08/2017 22.01 22.24 22.01 22.12 330,740
05/05/2017 22.14 22.14 21.76 22.01 367,677
05/04/2017 21.9 22.24 21.75 22.015 309,493
05/03/2017 21.36 21.75 21.29 21.7 373,104
05/02/2017 21.78 21.8 21.33 21.49 265,044
05/01/2017 21.67 21.8 21.33 21.71 372,511
04/28/2017 22.05 22.45 21.52 21.54 414,469
04/27/2017 22.42 22.42 21.951 22.03 418,269
04/26/2017 21.84 22.53 21.79 22.31 920,295
04/25/2017 22 22.16 21.79 21.8 276,216
04/24/2017 21.86 22.03 21.63 21.72 391,121
04/21/2017 21.19 21.39 21.08 21.27 364,557
*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