Singapore Markets closed

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.04-0.17 (-0.99%)
At close: 04:00PM EDT
17.11 +0.07 (+0.41%)
After hours: 07:31PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 202317.1617.3416.8817.0417.041,634,300
27 Mar 202317.5517.7117.1917.2117.211,173,700
24 Mar 202316.9217.4016.8117.0817.083,039,800
23 Mar 202318.0518.3016.6317.1717.172,402,500
22 Mar 202318.9318.9917.8317.8417.841,123,500
21 Mar 202319.0019.3518.7318.8918.891,178,600
20 Mar 202318.8619.3118.2318.2518.251,577,900
17 Mar 202318.9019.0018.0718.3518.353,168,800
16 Mar 202318.5619.9518.1119.4319.431,924,800
15 Mar 202318.7219.1218.4118.8018.801,654,900
14 Mar 202320.1020.3519.0319.2319.232,032,600
13 Mar 202320.1720.7616.9918.0918.095,086,400
10 Mar 202320.8521.8420.2621.6121.611,749,000
09 Mar 202322.4522.8321.4121.4521.451,258,200
08 Mar 202323.1223.2822.8523.0523.05735,000
07 Mar 202323.6023.7022.9623.0623.06687,500
06 Mar 202324.0224.1623.4723.7323.73732,700
03 Mar 202323.9324.1423.7624.1024.10451,700
02 Mar 202323.9323.9923.5923.8923.89595,300
01 Mar 202323.8824.1223.6924.0824.08808,900
28 Feb 202324.2024.2523.9023.9323.93495,000
27 Feb 202324.4224.5724.1224.1924.19368,300
24 Feb 202324.1224.5223.9924.3324.33555,100
23 Feb 202324.3924.5624.0824.2024.20413,600
22 Feb 202323.9224.3423.9224.3224.321,176,800
21 Feb 202324.2224.2423.9423.9523.95729,500
17 Feb 202324.2024.4124.0124.3624.36877,400
16 Feb 202324.1424.2423.9124.1824.18801,900
15 Feb 202324.0024.3323.9824.1924.19523,700
14 Feb 202324.4924.5724.0124.1024.10411,500
13 Feb 202324.5024.6024.3824.4924.49480,900
10 Feb 202324.5524.6924.4024.4924.49467,700
09 Feb 202325.1725.2824.5024.5024.50491,900
08 Feb 202325.3025.4325.0025.0925.09394,500
07 Feb 202325.1025.5324.8225.4425.44533,000
06 Feb 202325.3725.4424.9825.2125.21512,800
03 Feb 202325.2925.6324.6325.4725.47906,500
02 Feb 202324.3925.3524.3125.3425.34862,600
01 Feb 202324.1224.7424.0124.3524.35985,700
31 Jan 202323.9924.2423.9424.2224.22721,800
30 Jan 202323.6924.1223.6823.8823.88608,100
27 Jan 202323.6624.0723.6023.9323.931,220,300
26 Jan 202324.3324.5523.4623.8823.88930,900
25 Jan 202324.3524.3724.0324.1824.18538,000
24 Jan 202324.5824.7224.1224.3024.30556,700
23 Jan 202324.7024.7724.4824.5824.58518,700
20 Jan 202324.6924.9524.4324.7324.73632,200
19 Jan 202324.6725.0624.3424.4224.42452,800
18 Jan 202325.4325.4324.5924.6524.65700,300
17 Jan 202325.5925.9425.2425.5625.56485,100
13 Jan 202325.3125.6524.8025.5925.59557,900
12 Jan 202325.0625.5024.9525.4325.43852,500
11 Jan 202324.8224.9824.6324.9624.96732,200
10 Jan 202324.9125.0924.6924.8224.82479,700
09 Jan 202325.2525.2824.7624.8824.88462,700
06 Jan 202324.8325.2924.8325.1625.16457,200
05 Jan 202325.0625.0624.6024.7424.74455,500
04 Jan 202325.2725.5225.0225.1325.13523,700
03 Jan 202325.8425.9825.0625.2625.26844,900
30 Dec 202226.0226.1225.4925.7525.75624,100
29 Dec 202225.9026.1625.7626.1226.12374,700
28 Dec 202226.1626.1825.8625.8725.87387,200
27 Dec 202226.2826.4926.1326.2126.21278,800
23 Dec 202226.0526.3226.0226.1926.19238,700
22 Dec 202226.3026.3025.7226.0726.07346,500
21 Dec 202226.1126.5126.0926.3526.35557,900
20 Dec 202225.9326.1725.8325.8725.87414,400
19 Dec 202225.5625.9625.5625.9125.91629,100
16 Dec 202225.5725.7925.2625.5325.536,108,800
15 Dec 202225.5726.0725.5225.7925.79839,100
14 Dec 202226.5926.6525.6725.7025.70825,500
13 Dec 202227.2627.3726.4526.4626.46951,000
12 Dec 202226.9027.2526.7727.0227.02669,100
09 Dec 202227.1527.2626.7926.9126.91407,700
08 Dec 202227.3927.3927.0627.2627.26472,000
07 Dec 202227.5027.6427.1527.3027.30496,900
06 Dec 202227.5527.8327.3927.5727.57676,100
05 Dec 202228.3928.6727.1627.5627.56708,400
02 Dec 202228.3828.6428.3728.6328.63485,400
01 Dec 202228.6928.8728.2328.5328.53503,500
30 Nov 202228.3528.7327.8128.6828.68867,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...