Singapore markets open in 13 minutes

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.75-0.31 (-1.82%)
At close: 04:00PM EDT
16.75 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202416.9117.0616.6716.7516.75581,598
21 May 202417.1917.3217.0417.0617.06326,800
20 May 202417.3817.4817.1917.2017.20327,700
17 May 202417.4317.5017.3217.4317.43539,500
16 May 202417.2717.4117.2117.3317.33330,300
15 May 202417.6317.7817.1617.3517.35554,900
14 May 202417.3117.4417.1917.4117.41377,800
13 May 202417.3517.4217.0817.0917.09511,000
10 May 202417.2917.2917.0117.2217.22416,800
09 May 202417.1817.3417.1017.2317.23631,100
08 May 202416.9217.2216.8217.1817.18388,400
07 May 202417.3017.4217.1517.1617.16499,800
06 May 202417.3017.4317.2017.2717.27487,000
03 May 202417.2317.3317.0717.2117.21481,900
02 May 202416.8517.0416.7616.9316.93608,800
01 May 202416.5717.0616.5516.7516.75968,800
30 Apr 202416.3616.5616.1816.3416.34958,000
29 Apr 202416.5916.7416.4116.4616.46704,800
26 Apr 202416.3616.7616.1916.4816.48651,500
25 Apr 202417.1217.1216.3416.5116.511,381,200
24 Apr 202416.8517.1516.5517.0917.09838,200
23 Apr 202416.5017.1816.3917.1017.101,137,500
22 Apr 202416.2616.5816.2216.4716.47797,000
19 Apr 202415.9016.6415.8916.6316.63840,700
18 Apr 202415.8616.1815.8615.9815.98674,300
17 Apr 202416.0216.1215.8315.8515.85566,300
16 Apr 202415.9015.9415.7115.7515.75496,600
15 Apr 202416.3116.4615.8816.0916.09740,700
12 Apr 202416.1216.2616.0016.2116.21483,000
11 Apr 202416.3316.3915.9716.3116.31956,000
10 Apr 202416.7816.7816.1116.2516.25952,100
09 Apr 202417.0717.3517.0417.3417.34466,500
08 Apr 202416.8117.0816.8117.0417.04449,700
05 Apr 202416.7016.9016.6316.7616.76509,000
04 Apr 202417.0517.2816.8016.8316.83777,800
03 Apr 202416.8616.9516.6716.7616.76655,600
02 Apr 202416.9417.0916.7616.9716.97856,000
02 Apr 20240.2 Dividend
01 Apr 202417.9017.9117.3817.4317.23670,900
28 Mar 202417.8517.9217.6517.8417.64874,500
27 Mar 202416.9817.7016.9017.7017.50773,800
26 Mar 202417.1717.2516.7716.7816.59600,900
25 Mar 202417.1417.3216.9817.0416.84681,300
22 Mar 202417.3417.4316.9017.0016.80520,300
21 Mar 202417.3017.5417.2017.3217.12698,500
20 Mar 202416.3917.4116.2917.1716.97693,600
19 Mar 202416.5016.7516.4816.5116.32657,200
18 Mar 202416.7516.8216.5616.6016.41794,400
15 Mar 202416.6517.0516.6516.7316.543,379,300
14 Mar 202417.0917.1516.5916.7316.54796,400
13 Mar 202417.2517.5717.1517.2417.04705,800
12 Mar 202417.5217.6817.2417.2717.07697,600
11 Mar 202417.6417.8717.5617.6517.45638,500
08 Mar 202418.2618.2617.6817.7017.50734,600
07 Mar 202418.0818.3317.9217.9317.72957,100
06 Mar 202417.8218.3017.3117.8017.601,544,800
05 Mar 202416.8217.8016.8117.7617.561,092,600
04 Mar 202416.9617.3816.9416.9516.761,250,600
01 Mar 202416.8816.9516.4816.7916.601,554,500
29 Feb 202417.0817.4216.9017.0216.82768,600
28 Feb 202416.7917.0516.7616.7616.57815,000
27 Feb 202417.1117.3317.0117.0716.87504,200
26 Feb 202417.3517.4216.9216.9616.77722,600
23 Feb 202417.4517.6217.1917.3917.19594,800
22 Feb 202417.2517.5217.0417.4517.251,287,100
21 Feb 202417.3017.3117.1017.2517.05723,000
20 Feb 202417.2517.5617.1917.3617.16585,900
16 Feb 202417.4717.5917.2117.4317.23841,200
15 Feb 202417.2317.9317.1217.7417.54987,900
14 Feb 202417.0017.1716.6517.0516.851,032,000
13 Feb 202417.5417.5416.3816.7216.531,798,200
12 Feb 202417.1218.0417.1217.7717.571,462,900
09 Feb 202417.2617.2716.6117.1816.981,128,100
08 Feb 202416.9817.2316.8617.1116.911,033,000
07 Feb 202416.9317.1516.4017.1516.951,291,600
06 Feb 202416.7717.0216.4716.6016.411,151,900
05 Feb 202416.5916.9116.3216.8016.611,209,000
02 Feb 202416.0916.8915.9516.8616.671,479,000
01 Feb 202416.9517.1515.9616.4216.231,644,300
31 Jan 202417.4117.6416.7616.7716.581,736,700
30 Jan 202418.1518.1517.8717.8817.67703,800
29 Jan 202417.9918.3017.9018.2218.01733,900
26 Jan 202418.4118.5517.8817.9217.711,236,300
25 Jan 202418.6319.0617.6918.2918.082,005,900
24 Jan 202419.2619.5418.9018.9818.76881,900
23 Jan 202419.7219.7319.1319.1418.92831,600
22 Jan 202419.1519.5419.1219.5019.28940,600
19 Jan 202418.7819.0218.4219.0118.79689,200
18 Jan 202418.7518.8018.4418.6418.43676,700
17 Jan 202418.3818.7518.2418.5418.33645,800
16 Jan 202418.7618.9618.6118.6818.47832,900
12 Jan 202419.2319.2818.7519.0818.86753,000
11 Jan 202418.9519.0118.5218.9918.77837,700
10 Jan 202419.0719.1618.9519.1218.90441,900
09 Jan 202419.1219.2919.0219.2118.99493,100
08 Jan 202419.2419.5119.1819.4719.25455,200
05 Jan 202419.2219.7019.2219.3519.13484,900
04 Jan 202419.2219.5418.9819.4319.21750,800
04 Jan 20240.2 Dividend
03 Jan 202419.9319.9319.2719.3518.93733,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...