Singapore markets open in 4 hours 46 minutes

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.04+0.26 (+0.94%)
At close: 04:00PM EDT
27.94 -0.10 (-0.36%)
After hours: 04:03PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202227.8428.1427.8228.0428.04659,142
15 Aug 202227.4927.7827.3427.7827.78523,200
12 Aug 202227.3827.6627.2327.6327.63506,800
11 Aug 202226.9127.1926.8327.1827.18464,800
10 Aug 202226.7826.9426.6426.7726.77586,300
09 Aug 202226.4626.6726.2926.6626.66484,100
08 Aug 202226.2526.4726.2026.4426.44632,400
05 Aug 202225.9626.3425.9226.2326.23566,200
04 Aug 202226.2826.2825.9525.9625.96449,500
03 Aug 202226.2726.3925.9826.2326.23492,200
02 Aug 202226.7526.7926.2426.2426.24387,000
01 Aug 202226.6126.9526.4526.7526.75613,000
29 Jul 202226.4226.8026.4026.6726.67802,100
28 Jul 202226.4826.6526.3726.4626.46788,800
27 Jul 202226.4626.6526.2626.4826.48528,300
26 Jul 202226.0026.5825.9126.4626.46616,300
25 Jul 202226.2026.3426.0326.1326.13918,000
22 Jul 202226.0626.3425.8025.9725.97783,000
21 Jul 202224.8026.1324.8026.1026.101,014,500
20 Jul 202224.7725.2924.6525.2725.27769,100
19 Jul 202224.5825.1824.4824.9424.94743,800
18 Jul 202224.5324.7424.2924.3824.38496,900
15 Jul 202224.4324.4924.1024.4024.40876,600
14 Jul 202223.7124.0923.7124.0724.07945,200
13 Jul 202224.4824.5423.9924.0824.08531,000
12 Jul 202224.4324.7924.3124.5424.54406,800
11 Jul 202224.4324.5524.2924.5324.53654,100
08 Jul 202224.6824.7624.2524.5924.591,090,600
07 Jul 202224.9525.0024.4824.5724.57741,200
06 Jul 202224.8324.8822.6324.7524.75920,700
05 Jul 202224.8425.0924.2624.9924.991,161,100
01 Jul 202224.7325.1824.4425.1525.15882,600
30 Jun 202224.4425.0724.3624.8124.81807,500
29 Jun 202225.0425.3724.6424.8024.80786,500
29 Jun 20220.19 Dividend
28 Jun 202225.1725.5925.1725.2925.101,135,500
27 Jun 202224.9225.0824.7325.0524.86956,400
24 Jun 202224.3024.8624.3024.7624.571,738,600
23 Jun 202224.7124.7824.2224.2924.111,546,500
22 Jun 202224.6024.8324.5324.7524.561,066,600
21 Jun 202224.4024.8124.2124.8024.611,053,500
17 Jun 202224.0824.4023.8124.1323.952,226,800
16 Jun 202223.7924.2023.6924.0023.821,591,100
15 Jun 202223.9924.1823.7023.9223.74989,900
14 Jun 202223.8924.2523.6723.7923.61848,900
13 Jun 202223.7224.2223.6623.8323.651,083,400
10 Jun 202223.9724.3423.9024.0523.87871,100
09 Jun 202224.9625.0024.4524.4524.27899,600
08 Jun 202225.0625.2224.7925.0224.83708,100
07 Jun 202224.8425.1524.5825.1424.95592,900
06 Jun 202225.0025.1424.5424.9424.75827,700
03 Jun 202225.0025.0924.7524.9224.731,153,700
02 Jun 202224.6024.9824.3724.9624.77503,700
01 Jun 202224.7924.8624.3324.5824.40914,200
31 May 202224.6924.9424.4724.7824.591,151,900
27 May 202224.6824.9424.6524.8824.69603,900
26 May 202224.4824.8024.4524.6424.45744,900
25 May 202224.2724.5924.2224.3924.21637,200
24 May 202224.1524.3123.7324.2224.04909,100
23 May 202224.2024.5224.0424.1824.00833,100
20 May 202223.7323.9023.3723.8823.701,141,700
19 May 202223.6823.9723.5623.6023.42969,600
18 May 202224.0324.2523.7923.9123.731,374,900
17 May 202223.7924.1923.7624.1023.92738,900
16 May 202223.5123.7423.2323.5423.36586,000
13 May 202223.5123.8323.3823.6023.42737,800
12 May 202223.3823.5622.9223.4123.23916,000
11 May 202223.4723.9023.3623.4323.25721,600
10 May 202223.7223.9722.9923.3823.20935,000
09 May 202223.5423.9523.4523.7423.56694,900
06 May 202223.7923.8623.4023.7023.52600,000
05 May 202223.8924.0723.4423.7923.61709,300
04 May 202223.4624.1323.3624.0923.911,056,300
03 May 202223.3323.6123.1223.3723.19578,500
02 May 202223.0423.4722.8823.2623.091,036,800
29 Apr 202223.6223.8322.9023.0222.85796,600
28 Apr 202223.6023.8123.4123.6623.48753,400
27 Apr 202223.4823.7723.3423.4723.29840,900
26 Apr 202223.7123.9923.4723.5023.321,153,000
25 Apr 202223.8924.0923.6823.9923.811,079,200
22 Apr 202224.2424.2623.9223.9423.76972,200
21 Apr 202223.2524.3723.2524.1323.951,677,100
20 Apr 202223.7823.9523.5623.7523.57928,500
19 Apr 202222.9823.6222.9223.5423.361,018,600
18 Apr 202223.1023.1022.6722.8922.72925,600
14 Apr 202222.8423.0122.5422.7722.60684,700
13 Apr 202222.6822.9422.6122.8322.66586,300
12 Apr 202222.6222.9922.6222.7622.59953,100
11 Apr 202222.6023.0122.6022.7122.54996,200
08 Apr 202222.6822.8922.5122.6322.46825,100
07 Apr 202222.8122.8122.3722.5622.391,197,400
06 Apr 202222.7722.9822.6322.7722.601,385,100
05 Apr 202223.0223.2822.8222.8622.691,101,100
05 Apr 20220.18 Dividend
04 Apr 202223.1523.3022.8023.2322.881,331,700
01 Apr 202223.3723.4423.0123.1122.761,168,900
31 Mar 202223.3223.5723.1623.2122.86889,000
30 Mar 202224.0624.1223.2623.4123.051,221,300
29 Mar 202224.0024.1423.7424.0523.681,223,300
28 Mar 202223.9423.9423.4323.8523.49962,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...