Singapore markets closed

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.04+0.28 (+1.42%)
At close: 04:00PM EDT
20.04 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202419.8020.0919.6120.0420.041,035,600
25 Jul 202420.1520.2918.9319.7619.761,544,000
24 Jul 202419.8220.0519.4319.4419.44937,800
23 Jul 202419.2920.1119.2919.8719.871,229,300
22 Jul 202418.8819.6018.7219.5319.53918,700
19 Jul 202419.1119.4018.5819.0119.011,048,600
18 Jul 202419.2719.7918.9519.1119.11933,700
17 Jul 202418.9819.7918.9619.4619.461,422,800
16 Jul 202418.4019.1318.3619.0719.071,501,400
15 Jul 202417.9318.4317.7718.2318.231,532,600
12 Jul 202417.9017.9117.6017.7017.70780,100
11 Jul 202417.5117.8417.3717.7917.791,008,700
11 Jul 20240.2 Dividend
10 Jul 202417.1717.3916.9417.3517.15849,300
09 Jul 202416.6717.1716.6117.1716.97575,700
08 Jul 202416.8416.9416.6716.7216.53337,600
05 Jul 202416.8316.9116.6816.7116.52453,100
03 Jul 202417.1517.1516.8416.8616.67386,900
02 Jul 202417.0117.2216.9817.1616.96395,700
01 Jul 202417.1617.3416.9417.0616.86584,000
28 Jun 202417.1817.4217.0317.2417.041,875,300
27 Jun 202416.5617.1416.4117.0016.80982,500
26 Jun 202416.2816.5616.2316.5516.361,402,300
25 Jun 202416.6116.8316.2816.2816.09584,200
24 Jun 202416.4916.9016.4016.7016.51425,500
21 Jun 202416.4216.4516.3016.4116.221,779,700
20 Jun 202416.4416.6016.3616.4416.25452,500
18 Jun 202416.3116.6216.3016.5416.35607,700
17 Jun 202416.0916.3915.9916.3616.17547,000
14 Jun 202416.0016.1615.9116.0815.89520,200
13 Jun 202416.5016.5016.1316.2316.04379,800
12 Jun 202416.6516.9916.3816.5316.34682,800
11 Jun 202416.1016.2916.0316.1415.95594,000
10 Jun 202416.3016.3816.0516.2916.10792,200
07 Jun 202416.3116.4816.2516.4616.27532,800
06 Jun 202416.3616.5716.2816.5416.35524,400
05 Jun 202416.3016.4116.1316.3916.20480,300
04 Jun 202416.0916.4116.0616.1916.00744,300
03 Jun 202416.8116.8416.2116.3116.12618,600
31 May 202416.2716.5716.2416.5416.35686,500
30 May 202416.1616.3216.0316.1916.00531,100
29 May 202415.9016.3615.7515.9315.75737,700
28 May 202416.3016.3516.0416.1615.97578,800
24 May 202416.4216.4416.1816.3016.11404,500
23 May 202416.7616.7616.1716.2716.08616,200
22 May 202416.9117.0716.6716.7516.56629,600
21 May 202417.1917.3217.0417.0616.86326,800
20 May 202417.3817.4817.1917.2017.00327,700
17 May 202417.4317.5017.3217.4317.23539,500
16 May 202417.2717.4117.2117.3317.13330,300
15 May 202417.6317.7817.1617.3517.15554,900
14 May 202417.3117.4417.1917.4117.21377,800
13 May 202417.3517.4217.0817.0916.89511,000
10 May 202417.2917.2917.0117.2217.02416,800
09 May 202417.1817.3417.1017.2317.03631,100
08 May 202416.9217.2216.8217.1816.98388,400
07 May 202417.3017.4217.1517.1616.96499,800
06 May 202417.3017.4317.2017.2717.07487,000
03 May 202417.2317.3317.0717.2117.01481,900
02 May 202416.8517.0416.7616.9316.73608,800
01 May 202416.5717.0616.5516.7516.56968,800
30 Apr 202416.3616.5616.1816.3416.15958,000
29 Apr 202416.5916.7416.4116.4616.27704,800
26 Apr 202416.3616.7616.1916.4816.29651,500
25 Apr 202417.1217.1216.3416.5116.321,381,200
24 Apr 202416.8517.1516.5517.0916.89838,200
23 Apr 202416.5017.1816.3917.1016.901,137,500
22 Apr 202416.2616.5816.2216.4716.28797,000
19 Apr 202415.9016.6415.8916.6316.44840,700
18 Apr 202415.8616.1815.8615.9815.80674,300
17 Apr 202416.0216.1215.8315.8515.67566,300
16 Apr 202415.9015.9415.7115.7515.57496,600
15 Apr 202416.3116.4615.8816.0915.90740,700
12 Apr 202416.1216.2616.0016.2116.02483,000
11 Apr 202416.3316.3915.9716.3116.12956,000
10 Apr 202416.7816.7816.1116.2516.06952,100
09 Apr 202417.0717.3517.0417.3417.14466,500
08 Apr 202416.8117.0816.8117.0416.84449,700
05 Apr 202416.7016.9016.6316.7616.57509,000
04 Apr 202417.0517.2816.8016.8316.64777,800
03 Apr 202416.8616.9516.6716.7616.57655,600
02 Apr 202416.9417.0916.7616.9716.77856,000
02 Apr 20240.2 Dividend
01 Apr 202417.9017.9117.3817.4317.03670,900
28 Mar 202417.8517.9217.6517.8417.43874,500
27 Mar 202416.9817.7016.9017.7017.30773,800
26 Mar 202417.1717.2516.7716.7816.40600,900
25 Mar 202417.1417.3216.9817.0416.65681,300
22 Mar 202417.3417.4316.9017.0016.61520,300
21 Mar 202417.3017.5417.2017.3216.92698,500
20 Mar 202416.3917.4116.2917.1716.78693,600
19 Mar 202416.5016.7516.4816.5116.13657,200
18 Mar 202416.7516.8216.5616.6016.22794,400
15 Mar 202416.6517.0516.6516.7316.353,379,300
14 Mar 202417.0917.1516.5916.7316.35796,400
13 Mar 202417.2517.5717.1517.2416.85705,800
12 Mar 202417.5217.6817.2417.2716.88697,600
11 Mar 202417.6417.8717.5617.6517.25638,500
08 Mar 202418.2618.2617.6817.7017.30734,600
07 Mar 202418.0818.3317.9217.9317.52957,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...