CVB Financial Corporation - Common Stock (CVBF)

22.01
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 2nd, 5:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVB Financial Corporation - Common Stock (CVBF)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202621.6122.0821.3222.011,731,86222.01
9/30/202621.7521.9321.5621.611,502,83121.61
9/29/202622.2022.3521.9121.941,245,09321.74
9/28/202622.5222.6022.1822.191,223,37321.99
9/25/202622.4122.6822.3622.531,894,12422.32
9/24/202622.0522.3421.9422.301,100,99822.10
9/23/202622.1622.3022.0022.011,418,90821.81
9/22/202622.4822.5922.1622.161,289,12221.96
9/21/202622.8022.8922.4322.431,125,62022.23
9/18/202622.7122.7122.4822.703,178,91022.49
9/17/202622.8223.0122.7522.811,650,32922.60
9/16/202622.8923.0422.3122.722,603,81322.51
9/15/202622.6523.0022.6522.912,028,42422.70
9/14/202622.4422.7922.4022.751,709,68722.54
9/11/202622.5122.7822.2022.441,204,61222.24
9/10/202622.0622.4121.9322.391,355,23722.19
9/09/202622.1822.3022.0022.08807,57821.88
9/08/202622.5722.6722.3022.31687,85222.11
9/04/202622.4522.7322.4422.62643,62422.41
9/03/202622.3522.6522.3522.48874,40222.28
9/02/202621.9622.4121.9322.291,037,93422.09
9/01/202622.1422.2721.7721.87974,14721.67
8/31/202622.1922.1921.9822.171,093,03421.97
8/28/202622.2522.4122.1622.19949,24321.99
8/27/202622.3122.3721.9722.30697,16822.10
8/26/202622.4722.5222.3022.40667,32822.20
8/25/202622.5222.5222.3222.39732,78222.19
8/24/202622.5622.7122.3822.44684,65622.24
8/21/202622.6522.7922.3822.57857,51022.36
8/20/202622.5322.6422.3722.52946,08922.31
8/19/202623.0423.1422.4822.531,559,74822.32
8/18/202623.1923.3322.9023.04768,91522.83
8/17/202623.2023.4123.0323.15861,66922.94
8/14/202623.1623.3023.1223.25740,16523.04
8/13/202623.2023.2823.0823.16923,36422.95
8/12/202622.8623.0922.7823.00918,41222.79
8/11/202622.5822.8622.4222.821,342,86422.61
8/10/202622.7122.7122.4322.551,250,32222.34
8/07/202622.7122.7422.4722.66914,83922.45
8/06/202623.0823.1822.6922.711,350,72722.50
8/05/202623.1123.2022.8922.891,165,60222.68
8/04/202622.9223.2922.7123.101,398,25922.89
8/03/202622.5323.0222.5022.861,836,75922.65
7/31/202622.6722.8022.3422.371,467,63822.17
7/30/202622.8722.9622.6622.671,178,73222.46
7/29/202622.9323.0122.6822.831,957,27422.62
7/28/202622.7522.8622.6422.801,579,58622.59
7/27/202622.7822.9122.4822.501,313,61222.29
7/24/202622.4822.6522.3422.561,669,66922.35
7/23/202621.6022.4521.6022.362,452,47522.16
7/22/202622.4822.4822.1522.241,639,48622.04
7/21/202622.3722.4822.1522.421,516,08422.22
7/20/202622.7922.9622.4422.471,438,18522.27
7/17/202623.1323.2522.6422.821,852,84422.61
7/16/202622.7123.3622.7123.301,633,71223.09
7/15/202622.6622.9622.4922.711,038,43522.50
7/14/202622.4122.6622.2522.591,157,92822.38
7/13/202622.5022.5522.3422.451,329,11422.25
7/10/202622.3522.6122.3522.471,198,81122.27
7/09/202622.1122.5222.0922.351,622,02522.15
7/08/202622.5022.5022.0122.172,165,70921.77
7/07/202622.8823.0022.5722.58977,47222.17
7/06/202622.7523.0222.6922.761,427,14722.35
7/02/202623.2623.3422.6422.811,443,04822.40