Quantcast
CVBF

CVB Financial Corporation Common Stock Historical Stock Prices

$22.25
*  
0.11
0.49%
Get CVBF Alerts
*Delayed - data as of Jul. 17, 2018  -  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 16-APR-2018 TO 16-JUL-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.
16:00 22.26 22.49 22.24 22.25 348,224
07/16/2018 22.33 22.48 22.2 22.36 404,684
07/13/2018 22.45 22.56 22.24 22.24 363,152
07/12/2018 22.99 23.07 22.41 22.44 473,111
07/11/2018 22.93 23.16 22.9 22.94 246,485
07/10/2018 23.38 23.425 22.84 23.01 270,591
07/09/2018 23.01 23.37 22.93 23.25 587,287
07/06/2018 22.77 22.97 22.62 22.88 265,796
07/05/2018 22.77 22.82 22.58 22.81 326,265
07/03/2018 22.74 22.9 22.56 22.61 292,943
07/02/2018 22.32 22.88 22.24 22.88 496,545
06/29/2018 22.84 22.99 22.38 22.42 439,362
06/28/2018 22.74 22.88 22.56 22.65 355,317
06/27/2018 23.25 23.34 22.74 22.75 421,709
06/26/2018 23.53 23.53 23.14 23.25 617,996
06/25/2018 23.64 23.74 23.36 23.49 309,767
06/22/2018 23.9 23.99 23.54 23.8 1,067,373
06/21/2018 24 24.1 23.63 23.85 415,989
06/20/2018 23.87 24.06 23.77 23.92 517,588
06/19/2018 23.34 23.85 23.34 23.79 356,926
06/18/2018 23.31 23.59 23.16 23.47 324,501
06/15/2018 23.38 23.54 22.98 23.47 854,329
06/14/2018 23.48 23.48 23.02 23.46 405,238
06/13/2018 23.41 23.66 23.14 23.37 380,448
06/12/2018 23.69 23.7 23.22 23.32 265,519
06/11/2018 23.96 23.96 23.53 23.62 298,212
06/08/2018 23.87 23.98 23.78 23.86 351,476
06/07/2018 23.9 24.11 23.69 23.87 492,159
06/06/2018 23.53 23.88 23.48 23.87 572,796
06/05/2018 23.55 23.71 23.17 23.37 531,600
06/04/2018 23.57 23.8 23.42 23.78 353,137
06/01/2018 23.59 23.67 23.39 23.45 480,865
05/31/2018 23.46 23.57 23.16 23.19 271,967
05/30/2018 23.25 23.6 23.1 23.53 301,370
05/29/2018 23.13 23.325 22.9 23.06 396,112
05/25/2018 23.26 23.44 23.24 23.37 239,663
05/24/2018 23.47 23.53 22.93 23.43 327,840
05/23/2018 23.46 23.55 23.31 23.51 199,905
05/22/2018 23.51 23.79 23.51 23.6 263,020
05/21/2018 23.2 23.53 23.2 23.48 243,369
05/18/2018 23.35 23.35 23.13 23.14 749,224
05/17/2018 23.13 23.35 23.05 23.3 348,387
05/16/2018 23 23.25 22.9 23.13 449,283
05/15/2018 22.77 23.18 22.77 23 376,098
05/14/2018 22.9 22.98 22.7 22.73 338,742
05/11/2018 22.96 23.11 22.815 22.89 175,691
05/10/2018 23.07 23.07 22.76 22.96 233,129
05/09/2018 22.97 23.24 22.88 23.09 244,627
05/08/2018 22.75 23 22.75 22.94 326,568
05/07/2018 22.64 22.85 22.41 22.73 470,713
05/04/2018 22.29 22.8 22.085 22.6 310,113
05/03/2018 22.35 22.45 22.075 22.25 260,651
05/02/2018 22.46 22.76 22.23 22.51 254,878
05/01/2018 22.26 22.64 21.92 22.61 436,512
04/30/2018 22.64 22.74 22.14 22.15 268,180
04/27/2018 22.46 22.73 22.46 22.62 228,764
04/26/2018 22.58 22.73 22.47 22.51 266,568
04/25/2018 22.68 22.9 22.544 22.68 319,409
04/24/2018 22.61 23 22.6 22.77 469,190
04/23/2018 22.38 22.705 22.31 22.58 367,969
04/20/2018 22.06 22.45 22.045 22.27 743,232
04/19/2018 23.22 23.3239 21.99 22.15 884,991
04/18/2018 22.35 22.51 22.06 22.18 522,839
04/17/2018 22.73 22.8 22.235 22.33 383,791
04/16/2018 22.62 22.73 22.44 22.63 273,829
*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