CVB Financial Corporation (CVBF) Historical Stock Data
22.57 ↑0.08 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVBF is up 0.63% a day on average. There have been 20 days where CVB Financial Corporation closed green and 10 days where CVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.32 | 22.57 | ↑$0.25 (1.12%) | 22.18 | 22.58 | 614.93K |
| 2024-11-19 | 22.08 | 22.49 | ↑$0.41 (1.86%) | 22.08 | 22.58 | 588.89K |
| 2024-11-18 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.49 | 22.73 | 511.95K |
| 2024-11-15 | 22.71 | 22.52 | ↓$0.19 (-0.84%) | 22.24 | 22.89 | 0.91M |
| 2024-11-14 | 22.63 | 22.62 | ↓$0.01 (-0.04%) | 22.43 | 22.87 | 721.89K |
| 2024-11-13 | 23.25 | 22.57 | ↓$0.68 (-2.92%) | 22.49 | 23.32 | 0.94M |
| 2024-11-12 | 22.88 | 23.01 | ↑$0.13 (0.57%) | 22.74 | 23.43 | 1.04M |
| 2024-11-11 | 22.50 | 23.07 | ↑$0.57 (2.53%) | 22.40 | 23.15 | 1.04M |
| 2024-11-08 | 21.71 | 22.00 | ↑$0.29 (1.34%) | 21.56 | 22.21 | 838.52K |
| 2024-11-07 | 22.31 | 21.66 | ↓$0.65 (-2.91%) | 21.53 | 22.33 | 830.84K |
| 2024-11-06 | 21.00 | 22.62 | ↑$1.62 (7.71%) | 20.93 | 22.63 | 2.01M |
| 2024-11-05 | 18.94 | 19.31 | ↑$0.37 (1.95%) | 18.85 | 19.35 | 426.57K |
| 2024-11-04 | 19.16 | 18.96 | ↓$0.20 (-1.04%) | 18.77 | 19.16 | 528.70K |
| 2024-11-01 | 19.41 | 19.27 | ↓$0.14 (-0.72%) | 19.16 | 19.55 | 572.09K |
| 2024-10-31 | 19.76 | 19.43 | ↓$0.33 (-1.67%) | 19.42 | 19.81 | 617.68K |
| 2024-10-30 | 19.57 | 19.74 | ↑$0.17 (0.87%) | 19.57 | 20.10 | 601.27K |
| 2024-10-29 | 19.50 | 19.64 | ↑$0.14 (0.72%) | 19.46 | 19.72 | 605.87K |
| 2024-10-28 | 19.44 | 19.58 | ↑$0.14 (0.72%) | 19.18 | 19.66 | 624.33K |
| 2024-10-25 | 19.60 | 19.23 | ↓$0.37 (-1.89%) | 19.21 | 19.77 | 590.39K |
| 2024-10-24 | 18.49 | 19.59 | ↑$1.10 (5.95%) | 18.42 | 19.65 | 1.07M |
| 2024-10-23 | 18.81 | 18.99 | ↑$0.18 (0.96%) | 18.75 | 19.10 | 0.94M |
| 2024-10-22 | 18.75 | 18.97 | ↑$0.22 (1.17%) | 18.66 | 18.98 | 317.86K |
| 2024-10-21 | 19.49 | 18.78 | ↓$0.71 (-3.64%) | 18.77 | 19.53 | 706.23K |
| 2024-10-18 | 19.77 | 19.55 | ↓$0.22 (-1.11%) | 19.45 | 19.77 | 560.42K |
| 2024-10-17 | 19.64 | 19.77 | ↑$0.13 (0.66%) | 19.44 | 19.80 | 497.17K |
| 2024-10-16 | 19.63 | 19.68 | ↑$0.05 (0.25%) | 19.58 | 19.99 | 751.33K |
| 2024-10-15 | 19.07 | 19.41 | ↑$0.34 (1.78%) | 19.01 | 19.97 | 1.08M |
| 2024-10-14 | 18.78 | 19.01 | ↑$0.23 (1.22%) | 18.60 | 19.12 | 538.62K |
| 2024-10-11 | 18.09 | 18.81 | ↑$0.72 (3.98%) | 17.99 | 18.88 | 716.28K |
| 2024-10-10 | 17.91 | 17.97 | ↑$0.06 (0.34%) | 17.77 | 18.05 | 747.01K |
Create an account or log in to view more rows.
$CVBF Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CVBF just waiting to short this bad boy.
$CVBF what happened?
$CVBF go green today and we gap up tomrrow
$CVBF HODL
$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....