Canada markets closed

CVB Financial Corp. (CVBF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.93+0.18 (+1.07%)
At close: 04:00PM EDT
16.93 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.8517.0416.7616.9316.93560,769
May 01, 202416.5717.0616.5516.7516.75968,800
Apr 30, 202416.3616.5616.1816.3416.34958,000
Apr 29, 202416.5916.7416.4116.4616.46704,800
Apr 26, 202416.3616.7616.1916.4816.48651,500
Apr 25, 202417.1217.1216.3416.5116.511,381,200
Apr 24, 202416.8517.1516.5517.0917.09838,200
Apr 23, 202416.5017.1816.3917.1017.101,137,500
Apr 22, 202416.2616.5816.2216.4716.47797,000
Apr 19, 202415.9016.6415.8916.6316.63840,700
Apr 18, 202415.8616.1815.8615.9815.98674,300
Apr 17, 202416.0216.1215.8315.8515.85566,300
Apr 16, 202415.9015.9415.7115.7515.75496,600
Apr 15, 202416.3116.4615.8816.0916.09740,700
Apr 12, 202416.1216.2616.0016.2116.21483,000
Apr 11, 202416.3316.3915.9716.3116.31956,000
Apr 10, 202416.7816.7816.1116.2516.25952,100
Apr 09, 202417.0717.3517.0417.3417.34466,500
Apr 08, 202416.8117.0816.8117.0417.04449,700
Apr 05, 202416.7016.9016.6316.7616.76509,000
Apr 04, 202417.0517.2816.8016.8316.83777,800
Apr 03, 202416.8616.9516.6716.7616.76655,600
Apr 02, 202416.9417.0916.7616.9716.97856,000
Apr 02, 20240.2 Dividend
Apr 01, 202417.9017.9117.3817.4317.23670,900
Mar 28, 202417.8517.9217.6517.8417.64874,500
Mar 27, 202416.9817.7016.9017.7017.50773,800
Mar 26, 202417.1717.2516.7716.7816.59600,900
Mar 25, 202417.1417.3216.9817.0416.84681,300
Mar 22, 202417.3417.4316.9017.0016.80520,300
Mar 21, 202417.3017.5417.2017.3217.12698,500
Mar 20, 202416.3917.4116.2917.1716.97693,600
Mar 19, 202416.5016.7516.4816.5116.32657,200
Mar 18, 202416.7516.8216.5616.6016.41794,400
Mar 15, 202416.6517.0516.6516.7316.543,379,300
Mar 14, 202417.0917.1516.5916.7316.54796,400
Mar 13, 202417.2517.5717.1517.2417.04705,800
Mar 12, 202417.5217.6817.2417.2717.07697,600
Mar 11, 202417.6417.8717.5617.6517.45638,500
Mar 08, 202418.2618.2617.6817.7017.50734,600
Mar 07, 202418.0818.3317.9217.9317.72957,100
Mar 06, 202417.8218.3017.3117.8017.601,544,800
Mar 05, 202416.8217.8016.8117.7617.561,092,600
Mar 04, 202416.9617.3816.9416.9516.761,250,600
Mar 01, 202416.8816.9516.4816.7916.601,554,500
Feb 29, 202417.0817.4216.9017.0216.82768,600
Feb 28, 202416.7917.0516.7616.7616.57815,000
Feb 27, 202417.1117.3317.0117.0716.87504,200
Feb 26, 202417.3517.4216.9216.9616.77722,600
Feb 23, 202417.4517.6217.1917.3917.19594,800
Feb 22, 202417.2517.5217.0417.4517.251,287,100
Feb 21, 202417.3017.3117.1017.2517.05723,000
Feb 20, 202417.2517.5617.1917.3617.16585,900
Feb 16, 202417.4717.5917.2117.4317.23841,200
Feb 15, 202417.2317.9317.1217.7417.54987,900
Feb 14, 202417.0017.1716.6517.0516.851,032,000
Feb 13, 202417.5417.5416.3816.7216.531,798,200
Feb 12, 202417.1218.0417.1217.7717.571,462,900
Feb 09, 202417.2617.2716.6117.1816.981,128,100
Feb 08, 202416.9817.2316.8617.1116.911,033,000
Feb 07, 202416.9317.1516.4017.1516.951,291,600
Feb 06, 202416.7717.0216.4716.6016.411,151,900
Feb 05, 202416.5916.9116.3216.8016.611,209,000
Feb 02, 202416.0916.8915.9516.8616.671,479,000
Feb 01, 202416.9517.1515.9616.4216.231,644,300
Jan 31, 202417.4117.6416.7616.7716.581,736,700
Jan 30, 202418.1518.1517.8717.8817.67703,800
Jan 29, 202417.9918.3017.9018.2218.01733,900
Jan 26, 202418.4118.5517.8817.9217.711,236,300
Jan 25, 202418.6319.0617.6918.2918.082,005,900
Jan 24, 202419.2619.5418.9018.9818.76881,900
Jan 23, 202419.7219.7319.1319.1418.92831,600
Jan 22, 202419.1519.5419.1219.5019.28940,600
Jan 19, 202418.7819.0218.4219.0118.79689,200
Jan 18, 202418.7518.8018.4418.6418.43676,700
Jan 17, 202418.3818.7518.2418.5418.33645,800
Jan 16, 202418.7618.9618.6118.6818.47832,900
Jan 12, 202419.2319.2818.7519.0818.86753,000
Jan 11, 202418.9519.0118.5218.9918.77837,700
Jan 10, 202419.0719.1618.9519.1218.90441,900
Jan 09, 202419.1219.2919.0219.2118.99493,100
Jan 08, 202419.2419.5119.1819.4719.25455,200
Jan 05, 202419.2219.7019.2219.3519.13484,900
Jan 04, 202419.2219.5418.9819.4319.21750,800
Jan 04, 20240.2 Dividend
Jan 03, 202419.9319.9319.2719.3518.93733,400
Jan 02, 202419.9320.4519.9320.0719.63719,300
Dec 29, 202320.5620.6520.1720.1919.75526,900
Dec 28, 202320.5220.6920.3920.6120.16666,500
Dec 27, 202320.6920.8920.5620.6720.22597,900
Dec 26, 202320.6320.9420.4020.8120.36679,800
Dec 22, 202320.6420.9720.3520.4520.01526,400
Dec 21, 202320.6520.6720.1720.4620.021,044,300
Dec 20, 202320.7421.1520.3020.3019.861,256,500
Dec 19, 202320.6621.0420.4820.7420.29986,200
Dec 18, 202321.0421.1220.4920.5820.13813,300
Dec 15, 202321.4321.6420.8520.8920.445,179,600
Dec 14, 202321.1821.7720.8221.3120.851,308,800
Dec 13, 202319.1120.3418.8320.3019.861,261,300
Dec 12, 202319.2519.2918.9718.9718.56606,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...