CVBF Historical Prices | CVB Financial Corporation Stock

TSX

0.07% TSX Ventures 0.00%

CVB Financial Corp. (CVBF)

-NasdaqGS

11.39 0.12(1.06%) 4:00PM EDT|After Hours : 11.39 0.00 (0.00%) 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 4, 2012	11.40	11.45	11.17	11.21	668,600	10.87
May 3, 2012	11.56	11.65	11.43	11.47	536,800	11.13
May 2, 2012	11.49	11.57	11.37	11.55	674,900	11.20
May 1, 2012	11.56	11.89	11.43	11.54	873,300	11.19
Apr 30, 2012	11.82	11.91	11.55	11.57	503,300	11.22
Apr 27, 2012	11.82	11.92	11.74	11.87	472,600	11.51
Apr 26, 2012	11.76	11.86	11.73	11.81	399,700	11.46
Apr 25, 2012	11.79	11.90	11.70	11.82	630,300	11.47
Apr 24, 2012	11.53	11.74	11.53	11.66	692,500	11.31
Apr 23, 2012	11.39	11.55	11.20	11.46	957,300	11.12
Apr 20, 2012	11.49	11.65	11.41	11.55	717,100	11.20
Apr 19, 2012	11.38	11.50	11.20	11.36	824,100	11.02
Apr 18, 2012	11.48	11.52	11.30	11.36	687,700	11.02
Apr 17, 2012	11.45	11.72	11.45	11.59	586,800	11.24
Apr 16, 2012	11.27	11.36	11.18	11.30	1,238,600	10.96
Apr 13, 2012	11.50	11.62	11.19	11.19	681,500	10.85
Apr 12, 2012	11.46	11.63	11.43	11.59	543,800	11.24
Apr 11, 2012	11.37	11.52	11.32	11.45	639,000	11.11
Apr 10, 2012	11.27	11.33	11.18	11.22	1,200,200	10.88
Apr 9, 2012	11.24	11.37	11.14	11.28	725,000	10.94
Apr 5, 2012	11.43	11.52	11.39	11.43	635,400	11.09
Apr 4, 2012	11.60	11.68	11.45	11.51	547,800	11.16
Apr 3, 2012	11.74	11.81	11.61	11.75	765,800	11.40
Apr 2, 2012	11.60	11.80	11.51	11.80	756,800	11.45
2012-04-02	0.085 Dividend
Mar 30, 2012	11.90	11.90	11.63	11.74	833,900	11.31
Mar 29, 2012	11.65	11.79	11.51	11.78	744,600	11.34
Mar 28, 2012	11.70	11.90	11.65	11.76	843,600	11.32
Mar 27, 2012	11.83	11.95	11.69	11.69	1,412,300	11.26
Mar 26, 2012	11.68	11.86	11.50	11.85	11,390,700	11.41
Mar 23, 2012	11.46	11.62	11.37	11.59	874,200	11.16
Mar 22, 2012	11.59	11.66	11.41	11.49	1,442,000	11.06
Mar 21, 2012	11.83	11.97	11.63	11.82	2,869,900	11.38
Mar 20, 2012	11.42	11.48	11.26	11.33	565,800	10.91
Mar 19, 2012	11.40	11.65	11.02	11.54	585,200	11.11
Mar 16, 2012	11.39	11.50	11.31	11.41	928,600	10.99
Mar 15, 2012	11.18	11.38	11.04	11.36	482,800	10.94
Mar 14, 2012	11.12	11.27	10.99	11.12	407,100	10.71
Mar 13, 2012	10.95	11.15	10.83	11.15	526,000	10.74
Mar 12, 2012	10.78	10.86	10.70	10.83	415,400	10.43
Mar 9, 2012	10.63	10.86	10.57	10.75	679,900	10.35
Mar 8, 2012	10.61	10.74	10.46	10.64	325,300	10.25
Mar 7, 2012	10.37	10.54	10.31	10.52	475,700	10.13
Mar 6, 2012	10.56	10.61	10.26	10.29	947,300	9.91
Mar 5, 2012	10.61	10.78	10.57	10.72	753,900	10.32
Mar 2, 2012	10.85	10.94	10.63	10.64	826,200	10.25
Mar 1, 2012	10.85	11.04	10.83	10.85	519,900	10.45
Feb 29, 2012	10.93	11.00	10.72	10.77	593,400	10.37
Feb 28, 2012	11.02	11.02	10.78	10.87	847,900	10.47
Feb 27, 2012	10.97	11.05	10.86	10.99	489,400	10.58
Feb 24, 2012	11.20	11.20	11.01	11.08	176,100	10.67
Feb 23, 2012	11.01	11.30	10.91	11.20	332,900	10.79
Feb 22, 2012	11.25	11.33	10.95	10.96	416,400	10.55
Feb 21, 2012	11.26	11.42	11.16	11.30	405,900	10.88
Feb 17, 2012	11.40	11.46	11.29	11.30	370,200	10.88
Feb 16, 2012	11.03	11.39	11.00	11.36	424,000	10.94
Feb 15, 2012	11.06	11.15	10.95	11.03	404,900	10.62
Feb 14, 2012	11.05	11.06	10.84	11.05	386,100	10.64
Feb 13, 2012	10.90	11.10	10.81	11.09	490,300	10.68
Feb 10, 2012	10.89	11.05	10.74	10.77	337,400	10.37
Feb 9, 2012	11.04	11.10	10.94	11.05	447,100	10.64
Feb 8, 2012	11.03	11.17	10.86	11.04	390,900	10.63
Feb 7, 2012	11.04	11.18	10.97	11.04	325,400	10.63
Feb 6, 2012	11.07	11.14	10.99	11.05	319,100	10.64
Feb 3, 2012	11.01	11.25	10.88	11.15	570,600	10.74
Feb 2, 2012	10.83	10.97	10.75	10.87	423,600	10.47
Feb 1, 2012	10.61	10.86	10.59	10.84	787,700	10.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CVBF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CVB Financial Corp. (CVBF)