Singapore markets close in 4 hours 14 minutes

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.32+0.24 (+0.85%)
At close: 04:00PM EST
28.32 0.00 (0.00%)
After hours: 04:09PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202228.1328.4028.0328.3228.32409,200
28 Nov 202228.2628.3427.8528.0828.08487,100
25 Nov 202228.3228.4128.2128.3428.34131,600
23 Nov 202228.4228.5128.1228.1628.16320,400
22 Nov 202228.2428.5528.1428.4428.44451,800
21 Nov 202227.8028.1927.7328.1028.10473,000
18 Nov 202227.7427.9227.5327.7827.78705,200
17 Nov 202227.0127.3726.9127.3627.36808,300
16 Nov 202227.6327.6927.0127.2327.23741,100
15 Nov 202227.9928.2027.5927.6627.66849,500
14 Nov 202228.2028.4227.7527.7627.76778,900
11 Nov 202229.0329.2528.0728.1528.15744,600
10 Nov 202228.7529.1928.4128.9528.95732,000
09 Nov 202228.1828.4728.1328.2628.26425,900
08 Nov 202228.3328.6228.0828.2628.26371,300
07 Nov 202228.4528.6528.1628.2928.29345,200
04 Nov 202227.9128.4327.9128.4328.43403,600
03 Nov 202227.6527.8527.3327.7527.75399,300
02 Nov 202228.0628.2927.6127.7727.77692,100
01 Nov 202228.7228.7328.1928.2028.20550,100
31 Oct 202228.3028.7728.3028.7228.72712,600
28 Oct 202228.0228.4927.7928.4828.48645,800
27 Oct 202227.4528.1127.4527.8427.84556,100
26 Oct 202227.1927.4926.9827.2527.25537,800
25 Oct 202226.6027.1426.6027.0927.09725,900
24 Oct 202226.3626.7526.2026.6826.68774,800
21 Oct 202227.1327.3525.5526.1526.151,781,600
20 Oct 202228.1428.2527.3527.5027.501,061,600
19 Oct 202227.3827.7927.0327.4527.45832,300
18 Oct 202227.8728.1327.5127.6727.67772,200
17 Oct 202227.3627.7927.3227.7327.73716,500
14 Oct 202227.7328.0327.0227.1027.10590,900
13 Oct 202226.3827.6226.2527.5427.54707,100
12 Oct 202226.4826.9426.3026.5526.55674,700
11 Oct 202226.3126.7126.2726.5026.50634,900
10 Oct 202226.1926.5126.1826.3526.35407,300
07 Oct 202226.3126.3125.9226.0626.06670,700
06 Oct 202226.1926.4926.1526.3526.35481,500
05 Oct 202226.2526.4726.1326.3726.37430,700
04 Oct 202225.9226.5625.9226.5526.55757,300
04 Oct 20220.2 Dividend
03 Oct 202225.5925.9525.3125.9025.70631,200
30 Sept 202225.5525.9125.2925.3225.12694,300
29 Sept 202225.8325.9225.3525.5125.31530,800
28 Sept 202225.9426.3425.7426.0125.81751,000
27 Sept 202226.2426.4725.6625.9425.74631,600
26 Sept 202226.0926.5326.0926.2726.07641,200
23 Sept 202226.3426.4126.0226.3026.10674,600
22 Sept 202226.8926.9126.4126.6126.40551,500
21 Sept 202226.9627.2026.6026.6126.40578,400
20 Sept 202226.5826.9726.5226.9026.69464,700
19 Sept 202226.0626.8926.0626.6526.44676,700
16 Sept 202225.7226.2225.4926.1825.982,002,700
15 Sept 202225.6026.1125.5025.9625.76569,700
14 Sept 202225.7625.8025.4925.6425.44603,700
13 Sept 202225.7225.8725.4425.6925.49703,400
12 Sept 202225.7626.0025.6625.9325.73481,800
09 Sept 202225.6125.8625.5025.7325.53403,100
08 Sept 202225.2225.5625.0125.4525.25477,300
07 Sept 202224.9925.3324.9725.2925.09563,900
06 Sept 202225.5425.5724.7225.0324.84578,600
02 Sept 202225.9426.0825.3425.5425.34414,200
01 Sept 202226.1226.1225.5925.7725.57624,400
31 Aug 202226.4326.4826.0926.2426.04530,500
30 Aug 202226.6126.6526.3326.4526.25431,600
29 Aug 202226.8426.9726.4026.6126.40453,600
26 Aug 202227.2727.3526.8526.9626.75431,900
25 Aug 202226.7627.3426.7127.2227.01720,900
24 Aug 202226.7026.7526.4326.7226.51486,000
23 Aug 202227.1227.2926.7126.7126.50530,700
22 Aug 202227.3527.3526.9527.0526.84435,000
19 Aug 202227.6827.6827.2727.5327.32484,500
18 Aug 202227.6527.7427.4027.7327.52466,300
17 Aug 202227.9627.9727.5927.6527.44528,900
16 Aug 202227.8428.1427.8128.0427.82673,600
15 Aug 202227.4927.7827.3427.7827.57523,200
12 Aug 202227.3827.6627.2327.6327.42506,800
11 Aug 202226.9127.1926.8327.1826.97464,800
10 Aug 202226.7826.9426.6426.7726.56586,300
09 Aug 202226.4626.6726.2926.6626.45484,100
08 Aug 202226.2526.4726.2026.4426.24632,400
05 Aug 202225.9626.3425.9226.2326.03566,200
04 Aug 202226.2826.2825.9525.9625.76449,500
03 Aug 202226.2726.3925.9826.2326.03492,200
02 Aug 202226.7526.7926.2426.2426.04387,000
01 Aug 202226.6126.9526.4526.7526.54613,000
29 Jul 202226.4226.8026.4026.6726.46802,100
28 Jul 202226.4826.6526.3726.4626.26788,800
27 Jul 202226.4626.6526.2626.4826.28528,300
26 Jul 202226.0026.5825.9126.4626.26616,300
25 Jul 202226.2026.3426.0326.1325.93918,000
22 Jul 202226.0626.3425.8025.9725.77783,000
21 Jul 202224.8026.1324.8026.1025.901,014,500
20 Jul 202224.7725.2924.6525.2725.07769,100
19 Jul 202224.5825.1824.4824.9424.75743,800
18 Jul 202224.5324.7424.2924.3824.19496,900
15 Jul 202224.4324.4924.1024.4024.21876,600
14 Jul 202223.7124.0923.7124.0723.88945,200
13 Jul 202224.4824.5423.9924.0823.89531,000
12 Jul 202224.4324.7924.3124.5424.35406,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...