Quantcast
CVBF

CVB Financial Corporation Common Stock Historical Stock Prices

$22.53
*  
0.39
1.76%
Get CVBF Alerts
*Delayed - data as of Nov. 15, 2018 12:40 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
12:40 22.02 22.55 21.88 22.53 148,003
11/14/2018 22.53 22.69 21.91 22.14 696,118
11/13/2018 22.27 22.81 22.27 22.4 643,885
11/12/2018 22.39 22.61 22.24 22.25 478,607
11/09/2018 22.48 22.68 22.22 22.4 464,973
11/08/2018 22.32 22.72 22.32 22.53 476,066
11/07/2018 22.4 22.54 22.02 22.42 595,906
11/06/2018 22.36 22.51 22.17 22.38 433,641
11/05/2018 22.43 22.64 22.33 22.44 652,270
11/02/2018 22.44 22.505 22.11 22.44 529,433
11/01/2018 22.04 22.325 21.98 22.19 544,601
10/31/2018 22.25 22.36 21.83 21.85 721,115
10/30/2018 21.68 22.185 21.64 22.05 1,311,974
10/29/2018 21.21 21.89 21.18 21.67 1,126,049
10/26/2018 20.61 21.07 20.37 20.88 1,338,207
10/25/2018 19.5 21.37 19.5 21.04 1,817,365
10/24/2018 20.67 20.67 20.08 20.14 797,532
10/23/2018 20.48 20.875 20.13 20.71 836,153
10/22/2018 21.25 21.2825 20.52 20.54 723,934
10/19/2018 21.27 21.49 21.01 21.16 537,143
10/18/2018 21.59 21.81 21.28 21.35 680,202
10/17/2018 21.47 21.74 21.125 21.62 365,394
10/16/2018 21.45 21.52 21.035 21.47 653,034
10/15/2018 21.13 21.54 21.02 21.37 835,287
10/12/2018 21.84 21.84 20.49 21.11 1,088,127
10/11/2018 22.11 22.21 21.53 21.53 880,684
10/10/2018 22.44 22.67 22.17 22.18 653,858
10/09/2018 22.3 22.475 22.21 22.4 524,787
10/08/2018 22.12 22.43 21.84 22.36 428,465
10/05/2018 22.36 22.4 22 22.13 425,842
10/04/2018 22.34 22.66 22.11 22.3 673,323
10/03/2018 21.92 22.41 21.83 22.36 615,052
10/02/2018 21.8 22.02 21.66 21.85 631,554
10/01/2018 22.42 22.51 21.93 21.99 722,105
09/28/2018 22.25 22.41 22.24 22.32 553,035
09/27/2018 22.39 22.55 22.26 22.29 539,708
09/26/2018 22.83 22.87 22.36 22.4 901,140
09/25/2018 23.17 23.2 22.825 22.84 760,340
09/24/2018 23.55 23.57 22.98 23.08 882,073
09/21/2018 23.73 23.95 23.53 23.56 3,098,822
09/20/2018 23.73 23.98 23.71 23.78 1,079,802
09/19/2018 23.55 23.9 23.55 23.62 901,838
09/18/2018 23.6 23.73 23.51 23.55 503,686
09/17/2018 23.84 23.9 23.6 23.68 539,202
09/14/2018 23.57 24 23.45 23.84 682,929
09/13/2018 23.91 23.91 23.49 23.57 503,801
09/12/2018 23.85 23.88 23.53 23.75 517,540
09/11/2018 23.86 24.05 23.8225 23.89 562,881
09/10/2018 24.15 24.18 23.72 23.91 865,058
09/07/2018 24 24.13 23.9 23.99 1,158,748
09/06/2018 24.03 24.21 23.97 24.07 1,139,217
09/05/2018 24 24.23 23.955 24 1,350,626
09/04/2018 24.06 24.24 23.98 24.14 822,130
08/31/2018 23.76 24.14 23.73 24.05 883,004
08/30/2018 23.9 24 23.77 23.81 539,115
08/29/2018 24.02 24.06 23.81 23.95 437,463
08/28/2018 24.31 24.41 23.92 24.03 463,162
08/27/2018 24.62 24.66 24.26 24.28 540,127
08/24/2018 24.68 24.76 24.56 24.57 541,304
08/23/2018 24.71 24.87 24.61 24.65 697,376
08/22/2018 24.78 24.905 24.62 24.83 812,814
08/21/2018 24.53 24.97 24.5 24.86 648,705
08/20/2018 24.5 24.65 24.33 24.52 774,811
08/17/2018 24.36 24.57 24.13 24.5 719,287
08/16/2018 24.21 24.54 24.17 24.38 560,855
08/15/2018 24.34 24.51 24.12 24.15 447,124
08/14/2018 24.12 24.51 24.11 24.42 573,110
*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?

Smart Portfolio