CVB Financial Corporation (CVBF) Historical Stock Data
16.51 ↓0.58 (-3.39%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVBF is up 0.10% a day on average. There have been 15 days where CVB Financial Corporation closed green and 15 days where CVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.12 | 16.51 | ↓$0.61 (-3.56%) | 16.34 | 17.12 | 1.38M |
| 2024-04-24 | 16.85 | 17.09 | ↑$0.24 (1.42%) | 16.55 | 17.15 | 838.20K |
| 2024-04-23 | 16.50 | 17.10 | ↑$0.60 (3.64%) | 16.39 | 17.18 | 1.14M |
| 2024-04-22 | 16.26 | 16.47 | ↑$0.21 (1.29%) | 16.22 | 16.58 | 797.02K |
| 2024-04-19 | 15.90 | 16.63 | ↑$0.73 (4.59%) | 15.89 | 16.64 | 840.90K |
| 2024-04-18 | 15.86 | 15.98 | ↑$0.12 (0.76%) | 15.86 | 16.18 | 674.34K |
| 2024-04-17 | 16.02 | 15.85 | ↓$0.17 (-1.06%) | 15.83 | 16.12 | 566.34K |
| 2024-04-16 | 15.90 | 15.75 | ↓$0.15 (-0.94%) | 15.71 | 15.94 | 496.63K |
| 2024-04-15 | 16.31 | 16.09 | ↓$0.22 (-1.35%) | 15.88 | 16.46 | 740.68K |
| 2024-04-12 | 16.12 | 16.21 | ↑$0.09 (0.56%) | 16.00 | 16.26 | 483.05K |
| 2024-04-11 | 16.33 | 16.31 | ↓$0.02 (-0.12%) | 15.97 | 16.39 | 0.96M |
| 2024-04-10 | 16.78 | 16.25 | ↓$0.53 (-3.16%) | 16.11 | 16.78 | 0.95M |
| 2024-04-09 | 17.07 | 17.34 | ↑$0.27 (1.58%) | 17.04 | 17.35 | 466.53K |
| 2024-04-08 | 16.81 | 17.04 | ↑$0.23 (1.37%) | 16.81 | 17.08 | 449.75K |
| 2024-04-05 | 16.70 | 16.76 | ↑$0.06 (0.36%) | 16.63 | 16.90 | 509.02K |
| 2024-04-04 | 17.05 | 16.83 | ↓$0.22 (-1.29%) | 16.80 | 17.28 | 777.81K |
| 2024-04-03 | 16.86 | 16.76 | ↓$0.10 (-0.59%) | 16.67 | 16.95 | 655.60K |
| 2024-04-02 | 16.94 | 16.97 | ↑$0.03 (0.18%) | 16.76 | 17.09 | 856.05K |
| 2024-04-01 | 17.90 | 17.43 | ↓$0.47 (-2.63%) | 17.38 | 17.91 | 671.02K |
| 2024-03-28 | 17.85 | 17.84 | ↓$0.00 (-0.03%) | 17.65 | 17.92 | 874.50K |
| 2024-03-27 | 16.98 | 17.70 | ↑$0.72 (4.27%) | 16.90 | 17.70 | 773.81K |
| 2024-03-26 | 17.17 | 16.78 | ↓$0.39 (-2.27%) | 16.78 | 17.25 | 600.94K |
| 2024-03-25 | 17.14 | 17.04 | ↓$0.10 (-0.58%) | 16.98 | 17.32 | 681.33K |
| 2024-03-22 | 17.34 | 17.00 | ↓$0.34 (-1.96%) | 16.90 | 17.43 | 520.31K |
| 2024-03-21 | 17.30 | 17.32 | ↑$0.02 (0.12%) | 17.20 | 17.54 | 698.52K |
| 2024-03-20 | 16.39 | 17.17 | ↑$0.78 (4.76%) | 16.29 | 17.41 | 693.60K |
| 2024-03-19 | 16.50 | 16.51 | ↑$0.01 (0.06%) | 16.48 | 16.75 | 657.23K |
| 2024-03-18 | 16.75 | 16.60 | ↓$0.15 (-0.90%) | 16.56 | 16.82 | 794.39K |
| 2024-03-15 | 16.65 | 16.73 | ↑$0.08 (0.48%) | 16.65 | 17.05 | 3.38M |
| 2024-03-14 | 17.09 | 16.73 | ↓$0.36 (-2.11%) | 16.59 | 17.15 | 796.41K |
Create an account or log in to view more rows.
$CVBF doesn’t look good for Monday.
$CVBF don’t be boring today beast
$CVBF news?
$CVBF never selling
$CVBF Bears always win...
Bulls have to be forever bagholders....
$CVBF 5 minute looks sexy
$CVBF dont be a POS today
$CVBF the greatest stock of all time
will not bow to the shorts
oh yeah
$CVBF wtf is that dump
$CVBF This may be your last opportunity to buy on the cheap??