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%) May 24, 4:00PM EDT|After Hours : 11.39 0.00 (0.00%) May 24, 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*
Oct 25, 2011	9.70	9.70	9.29	9.33	981,500	8.91
Oct 24, 2011	9.60	9.96	9.50	9.81	1,184,300	9.37
Oct 21, 2011	9.50	9.67	9.35	9.66	3,763,900	9.23
Oct 20, 2011	9.20	9.49	8.93	9.26	1,640,900	8.84
Oct 19, 2011	8.94	9.18	8.85	8.98	1,280,300	8.58
Oct 18, 2011	8.31	9.09	8.31	8.98	1,186,300	8.58
Oct 17, 2011	8.57	8.64	8.21	8.25	557,600	7.88
Oct 14, 2011	8.59	8.72	8.38	8.62	403,300	8.23
Oct 13, 2011	8.64	8.69	8.25	8.46	729,300	8.08
Oct 12, 2011	8.60	8.90	8.55	8.76	850,400	8.37
Oct 11, 2011	8.33	8.61	8.28	8.54	606,400	8.16
Oct 10, 2011	8.05	8.45	8.05	8.44	626,400	8.06
Oct 7, 2011	8.39	8.41	7.90	7.91	904,700	7.55
Oct 6, 2011	8.15	8.43	8.08	8.39	949,300	8.01
Oct 5, 2011	7.90	8.26	7.83	8.19	933,200	7.82
Oct 4, 2011	7.30	8.06	7.28	8.05	989,500	7.69
Oct 3, 2011	7.52	7.80	7.34	7.34	1,016,600	7.01
2011-10-03	0.085 Dividend
Sep 30, 2011	7.87	8.15	7.68	7.69	762,100	7.26
Sep 29, 2011	7.89	8.04	7.77	8.02	625,300	7.57
Sep 28, 2011	8.08	8.19	7.66	7.66	612,600	7.23
Sep 27, 2011	8.22	8.35	8.00	8.12	853,000	7.67
Sep 26, 2011	7.69	8.04	7.58	8.03	756,300	7.58
Sep 23, 2011	7.62	7.72	7.50	7.61	1,001,400	7.19
Sep 22, 2011	7.45	7.75	7.41	7.57	1,893,900	7.15
Sep 21, 2011	8.05	8.09	7.66	7.68	1,161,900	7.25
Sep 20, 2011	8.28	8.34	8.01	8.05	894,400	7.60
Sep 19, 2011	8.41	8.41	8.20	8.24	476,300	7.78
Sep 16, 2011	8.66	8.71	8.38	8.61	1,047,400	8.13
Sep 15, 2011	8.42	8.59	8.24	8.58	1,062,400	8.10
Sep 14, 2011	8.24	8.47	8.02	8.35	687,700	7.89
Sep 13, 2011	7.99	8.25	7.86	8.17	645,700	7.72
Sep 12, 2011	7.73	8.13	7.73	7.96	663,100	7.52
Sep 9, 2011	8.15	8.36	7.78	7.88	1,116,600	7.44
Sep 8, 2011	8.35	8.53	8.19	8.22	673,100	7.76
Sep 7, 2011	8.06	8.57	8.05	8.46	741,400	7.99
Sep 6, 2011	7.72	7.96	7.70	7.94	655,100	7.50
Sep 2, 2011	8.12	8.24	7.90	7.97	808,800	7.53
Sep 1, 2011	8.71	8.82	8.30	8.31	498,600	7.85
Aug 31, 2011	8.71	8.78	8.58	8.73	679,600	8.25
Aug 30, 2011	8.56	8.73	8.38	8.66	737,300	8.18
Aug 29, 2011	8.25	8.63	8.25	8.62	623,100	8.14
Aug 26, 2011	7.93	8.21	7.82	8.15	653,700	7.70
Aug 25, 2011	8.34	8.51	7.94	7.98	738,500	7.54
Aug 24, 2011	8.06	8.31	7.99	8.17	798,400	7.72
Aug 23, 2011	7.80	8.08	7.70	8.05	650,400	7.60
Aug 22, 2011	7.90	7.90	7.66	7.75	487,500	7.32
Aug 19, 2011	7.74	7.97	7.64	7.66	889,400	7.23
Aug 18, 2011	7.98	8.00	7.72	7.86	1,077,000	7.42
Aug 17, 2011	8.26	8.36	8.20	8.23	372,800	7.77
Aug 16, 2011	8.16	8.30	8.08	8.18	609,100	7.73
Aug 15, 2011	8.15	8.29	8.15	8.23	404,300	7.77
Aug 12, 2011	8.36	8.43	7.98	8.02	793,900	7.57
Aug 11, 2011	7.78	8.34	7.72	8.26	1,212,400	7.80
Aug 10, 2011	8.31	8.49	7.71	7.71	1,491,000	7.28
Aug 9, 2011	8.25	8.53	7.70	8.53	1,180,600	8.06
Aug 8, 2011	8.75	9.09	8.03	8.05	1,344,500	7.60
Aug 5, 2011	9.23	9.29	8.84	8.96	815,600	8.46
Aug 4, 2011	9.46	9.60	9.12	9.12	990,500	8.61
Aug 3, 2011	9.41	9.61	9.28	9.60	1,188,100	9.07
Aug 2, 2011	9.55	9.69	9.41	9.43	1,063,800	8.91
Aug 1, 2011	9.79	9.80	9.55	9.64	680,300	9.10
Jul 29, 2011	9.57	9.77	9.49	9.69	497,200	9.15
Jul 28, 2011	9.58	9.74	9.46	9.68	428,900	9.14
Jul 27, 2011	9.70	9.76	9.56	9.59	709,500	9.06
Jul 26, 2011	9.76	9.88	9.74	9.76	1,282,200	9.22
Jul 25, 2011	9.78	9.90	9.70	9.80	532,100	9.26
* 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)