CVBF

CVB Financial Corporation Historical Stock Prices

$15.69
*  
0.25
1.57%
Get CVBF Alerts
*Delayed - data as of Apr. 1, 2015 14:26 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 31-DEC-2014 TO 31-MAR-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.
14:26  15.92  15.92  15.61  15.69 252,478
03/31/2015 15.9 15.98 15.76 15.94 499,207
03/30/2015 15.72 16.11 15.68 15.95 559,548
03/27/2015 15.72 15.74 15.38 15.72 424,619
03/26/2015 15.54 15.73 15.39 15.7 408,265
03/25/2015 15.67 15.875 15.53 15.55 964,524
03/24/2015 15.84 15.95 15.65 15.66 1,087,512
03/23/2015 16.03 16.138 15.75 15.82 661,068
03/20/2015 15.96 16.21 15.59 16.05 784,605
03/19/2015 15.81 16.03 15.61 15.84 1,219,799
03/18/2015 16 16.19 15.75 15.82 532,529
03/17/2015 15.76 16.02 15.718 16.02 445,040
03/16/2015 16.01 16.03 15.84 15.86 340,129
03/13/2015 16.14 16.2 15.73 16 625,199
03/12/2015 15.83 16.19 15.68 16.1 796,916
03/11/2015 15.53 15.77 15.46 15.66 520,460
03/10/2015 15.6 15.68 15.385 15.48 488,218
03/09/2015 15.59 15.81 15.5 15.72 466,663
03/06/2015 15.54 15.96 15.52 15.54 683,641
03/05/2015 15.58 15.71 15.37 15.56 316,363
03/04/2015 15.54 15.62 15.455 15.58 346,586
03/03/2015 15.72 15.84 15.58 15.67 292,364
03/02/2015 15.7 15.94 15.62 15.82 358,607
02/27/2015 15.74 15.84 15.53 15.65 386,335
02/26/2015 15.56 15.735 15.48 15.71 383,900
02/25/2015 15.63 15.67 15.52 15.56 263,936
02/24/2015 15.63 15.79 15.599 15.67 439,774
02/23/2015 15.75 15.75 15.5 15.63 489,303
02/20/2015 15.83 15.87 15.55 15.83 359,111
02/19/2015 15.85 15.95 15.72 15.83 368,519
02/18/2015 15.98 15.99 15.76 15.9 507,664
02/17/2015 15.91 16 15.77 15.99 326,390
02/13/2015 15.83 15.94 15.71 15.86 307,505
02/12/2015 15.58 15.85 15.58 15.84 301,322
02/11/2015 15.56 15.56 15.32 15.46 293,515
02/10/2015 15.68 15.93 15.41 15.61 354,983
02/09/2015 15.8 15.83 15.51 15.52 251,238
02/06/2015 15.75 16.09 15.75 15.85 472,737
02/05/2015 15.36 15.68 15.31 15.66 410,001
02/04/2015 15.37 15.58 15.23 15.265 289,156
02/03/2015 15.19 15.62 15.19 15.42 363,515
02/02/2015 14.7 15.1 14.56 15.06 432,698
01/30/2015 14.87 15.04 14.6 14.61 582,536
01/29/2015 14.77 15.055 14.69 15.05 393,785
01/28/2015 15.2 15.29 14.745 14.76 562,479
01/27/2015 15.2 15.31 15.08 15.17 351,158
01/26/2015 15 15.41 14.9 15.36 501,781
01/23/2015 15.12 15.29 14.85 15.15 873,785
01/22/2015 14.67 15.67 14.53 15.37 964,200
01/21/2015 14.78 14.95 14.63 14.67 452,977
01/20/2015 15.05 15.05 14.8 14.84 641,603
01/16/2015 14.68 15.05 14.68 15.01 419,379
01/15/2015 14.85 14.88 14.65 14.71 750,642
01/14/2015 14.73 14.89 14.6 14.86 500,142
01/13/2015 15.07 15.28 14.85 14.96 744,187
01/12/2015 15.07 15.08 14.8599 14.91 684,361
01/09/2015 15.53 15.53 15.12 15.12 505,676
01/08/2015 15.3 15.63 15.23 15.54 385,210
01/07/2015 15.19 15.25 14.95 15.19 344,639
01/06/2015 15.38 15.62 14.96 15.04 399,503
01/05/2015 15.72 15.75 15.355 15.37 322,341
01/02/2015 16.17 16.2 15.62 15.86 304,262
12/31/2014 16.25 16.32 16.01 16.02 408,794
*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?