Singapore markets open in 1 hour 22 minutes

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.64+0.35 (+1.57%)
At close: 04:00PM EST
22.64 0.00 (0.00%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202222.0422.7322.0422.6422.64594,026
21 Jan 202222.0822.7822.0822.2922.29818,600
20 Jan 202222.8723.0622.2622.3122.311,077,300
19 Jan 202223.2823.2822.7322.8422.84770,800
18 Jan 202223.3823.4723.1123.2223.22699,900
14 Jan 202222.9923.4122.8023.3723.37662,500
13 Jan 202223.1923.4623.0123.2023.20502,200
12 Jan 202223.2123.3422.9623.0923.09807,100
11 Jan 202223.4323.4323.0323.1923.19812,100
10 Jan 202223.0423.5022.7823.4423.441,141,700
07 Jan 202222.6722.9322.4622.8722.87660,400
06 Jan 202222.3022.6522.0822.6022.60611,200
05 Jan 202222.0422.2721.8721.9221.92554,100
04 Jan 202221.7422.1121.4621.8921.89681,400
03 Jan 202221.5621.9021.3621.5821.58923,200
31 Dec 202121.3921.4821.2621.4121.41283,200
30 Dec 202121.4121.5921.3221.3921.39354,800
29 Dec 202121.4121.5021.2221.4321.43276,800
28 Dec 202121.3121.5621.3021.4221.42432,300
28 Dec 20210.18 Dividend
27 Dec 202121.5621.8521.2921.5621.38513,500
23 Dec 202121.4521.6121.3621.5221.34428,400
22 Dec 202121.1721.3420.9521.3321.15438,600
21 Dec 202121.0021.3621.0021.1720.99616,500
20 Dec 202120.9321.1820.4220.9120.74887,600
17 Dec 202121.4321.6520.8521.2021.023,788,300
16 Dec 202121.5421.7721.2421.5521.37935,700
15 Dec 202121.4421.6721.0421.2621.082,215,800
14 Dec 202120.8521.4820.8521.3321.15795,300
13 Dec 202120.8920.9320.5220.8220.65918,600
10 Dec 202120.6520.9920.5220.9920.81536,800
09 Dec 202120.5320.8120.3620.5320.36840,600
08 Dec 202120.5320.7720.5020.7220.55819,600
07 Dec 202120.5620.5920.2920.4320.26827,300
06 Dec 202120.2620.9720.0020.4320.26632,400
03 Dec 202120.1420.1519.5319.9219.75435,500
02 Dec 202119.4420.1319.3220.0719.90575,300
01 Dec 202119.5520.7419.1719.2319.07472,500
30 Nov 202119.1120.0019.0019.1118.95508,500
29 Nov 202119.8520.3519.3219.3719.21516,000
26 Nov 202120.0120.5119.1419.6119.45483,200
24 Nov 202120.8921.0420.6320.6520.48205,000
23 Nov 202121.1221.2520.9320.9520.78378,600
22 Nov 202120.8121.3720.7420.9420.77463,500
19 Nov 202120.6720.7520.4120.6220.45334,600
18 Nov 202120.9720.9720.7220.8620.69659,000
17 Nov 202120.8820.9220.6520.9020.73467,900
16 Nov 202120.6820.9120.3620.9020.73420,500
15 Nov 202120.7220.8620.6020.6720.50480,300
12 Nov 202120.8320.8420.4720.6520.48394,700
11 Nov 202120.7620.9320.5820.8020.63300,700
10 Nov 202120.7820.9720.7120.7320.56434,000
09 Nov 202120.5420.8420.3320.7320.56358,400
08 Nov 202120.9621.2320.6220.6520.48477,300
05 Nov 202120.7621.0320.5820.8920.72566,600
04 Nov 202120.9220.9220.3220.5920.42543,000
03 Nov 202120.2921.0920.1020.9920.81428,700
02 Nov 202120.8320.8320.2920.3420.17385,800
01 Nov 202120.0820.7920.0320.7520.58842,100
29 Oct 202119.8520.0419.7720.0219.85893,300
28 Oct 202119.5220.0519.5219.8419.67568,900
27 Oct 202119.6019.9819.4619.4719.31889,300
26 Oct 202119.8319.9019.6319.6819.52607,300
25 Oct 202119.6819.9119.5119.8419.67431,800
22 Oct 202119.8520.0119.5619.7019.54536,600
21 Oct 202120.6420.6419.7019.8819.71404,500
20 Oct 202119.8220.2019.7920.1720.00457,200
19 Oct 202119.7919.8919.4419.8519.68534,400
18 Oct 202119.9220.1019.6719.7119.55405,900
15 Oct 202120.3020.3019.9719.9919.82448,500
14 Oct 202120.0120.0119.8120.0019.83359,200
13 Oct 202119.8119.8419.4919.7519.59392,000
12 Oct 202119.9320.0419.7219.8419.67499,100
11 Oct 202120.5120.5119.9719.9719.80336,500
08 Oct 202120.2120.4020.0020.3320.16336,400
07 Oct 202120.3520.4920.2220.2520.08614,800
06 Oct 202120.1720.3819.9520.1920.02458,400
05 Oct 202120.3720.4720.1620.3120.14576,100
05 Oct 20210.18 Dividend
04 Oct 202120.6120.8320.4220.4920.14335,800
01 Oct 202120.3820.8520.2720.6420.29642,800
30 Sep 202120.6920.7820.3620.3720.02429,300
29 Sep 202120.3720.7520.2820.6220.27506,100
28 Sep 202120.5620.6520.2920.3920.04469,400
27 Sep 202119.9120.7119.9120.5120.16627,700
24 Sep 202119.5219.8919.5219.7719.43603,900
23 Sep 202119.2119.6819.1019.4819.15579,600
22 Sep 202119.1619.4918.9819.0518.73603,400
21 Sep 202118.7319.2218.7318.9918.67473,400
20 Sep 202118.9519.0818.7218.8918.57910,700
17 Sep 202119.1119.5018.9819.3118.981,960,400
16 Sep 202119.1719.1718.8919.0218.70433,400
15 Sep 202119.0419.3518.9919.0318.71468,100
14 Sep 202119.1719.1718.8719.0518.73518,500
13 Sep 202119.4619.5318.9919.1518.82513,300
10 Sep 202119.6619.8119.2519.2918.96500,000
09 Sep 202119.5319.8119.2319.6219.29407,000
08 Sep 202119.7520.0019.4419.5719.24400,300
07 Sep 202119.9720.1819.7819.8919.55310,700
03 Sep 202120.1320.2319.9219.9419.60354,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...