Quantcast
CVBF

Historical Stock Prices

$22.5
*  
0.25
1.12%
Get CVBF Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 22.24 22.6 22.1 22.5 546,087
01/17/2019 21.93 22.32 21.88 22.25 454,027
01/16/2019 21.88 22.1639 21.78 22.06 694,864
01/15/2019 21.66 21.81 21.48 21.74 414,429
01/14/2019 21.65 21.92 21.59 21.7 327,522
01/11/2019 21.66 21.95 21.59 21.78 410,097
01/10/2019 21.79 21.85 21.57 21.81 249,516
01/09/2019 21.79 22 21.59 21.83 297,593
01/08/2019 21.5 21.8 21.15 21.77 957,796
01/07/2019 21 21.26 20.86 21.05 350,849
01/04/2019 20.79 21.24 20.72 21.03 470,515
01/03/2019 20.36 20.86 20.22 20.49 531,393
01/02/2019 19.94 20.63 19.94 20.52 788,204
12/31/2018 20.39 20.39 19.8921 20.23 490,566
12/28/2018 20.3 20.53 20.04 20.23 500,647
12/27/2018 19.76 20.2 19.485 20.2 642,655
12/26/2018 19.34 20.1 19.21 20.08 489,988
12/24/2018 19.36 19.66 19.23 19.23 445,698
12/21/2018 19.79 19.99 19.36 19.45 1,590,688
12/20/2018 19.7 19.82 19.48 19.71 852,758
12/19/2018 20.22 20.7075 19.52 19.67 505,437
12/18/2018 20.6 21.0275 20.12 20.23 524,564
12/17/2018 20.66 21.33 20.43 20.52 413,498
12/14/2018 21 21.32 20.68 20.69 445,490
12/13/2018 21.56 21.56 21.04 21.08 277,291
12/12/2018 21.5 21.82 21.31 21.55 497,097
12/11/2018 21.49 21.74 21.11 21.28 372,948
12/10/2018 21.66 21.7 21.24 21.45 462,424
12/07/2018 21.76 22.02 21.47 21.71 602,583
12/06/2018 21.5 21.71 21.12 21.71 754,355
12/04/2018 23.03 23.145 21.73 21.76 696,918
12/03/2018 23.51 23.51 22.78 23.15 412,038
11/30/2018 22.81 23.28 22.71 23.24 558,164
11/29/2018 22.91 23.12 22.66 22.89 350,898
11/28/2018 22.92 23.15 22.63 23.09 532,507
11/27/2018 22.93 23.0732 22.74 22.87 299,003
11/26/2018 22.81 23.18 22.782 23.02 348,135
11/23/2018 22.4 22.8442 22.4 22.66 163,574
11/21/2018 22.8 23.01 22.52 22.55 420,130
11/20/2018 22.87 23.14 22.71 22.78 585,939
11/19/2018 23.07 23.35 22.82 23.02 462,983
11/16/2018 22.57 23.07 21.65 23.06 951,373
11/15/2018 22.02 22.75 21.88 22.73 466,818
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
*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