CVB Financial Corporation (CVBF) Historical Stock Data
22.00 ↑0.71 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVBF is down -0.22% a day on average. There have been 16 days where CVB Financial Corporation closed green and 14 days where CVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.13 | 22.00 | ↑$0.87 (4.12%) | 21.13 | 22.02 | 3.33M |
| 2024-12-19 | 21.77 | 21.29 | ↓$0.48 (-2.20%) | 21.20 | 22.02 | 0.98M |
| 2024-12-18 | 23.09 | 21.37 | ↓$1.72 (-7.45%) | 21.00 | 23.09 | 1.69M |
| 2024-12-17 | 22.96 | 22.80 | ↓$0.16 (-0.70%) | 22.32 | 23.19 | 1.09M |
| 2024-12-16 | 22.77 | 23.03 | ↑$0.26 (1.14%) | 22.45 | 23.06 | 752.83K |
| 2024-12-13 | 22.86 | 22.71 | ↓$0.15 (-0.66%) | 22.54 | 22.93 | 703.51K |
| 2024-12-12 | 23.30 | 22.84 | ↓$0.46 (-1.97%) | 22.81 | 23.41 | 0.97M |
| 2024-12-11 | 23.37 | 23.38 | ↑$0.01 (0.04%) | 23.31 | 23.72 | 788.46K |
| 2024-12-10 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 22.95 | 23.57 | 686.14K |
| 2024-12-09 | 23.29 | 23.18 | ↓$0.11 (-0.47%) | 23.09 | 23.74 | 756.13K |
| 2024-12-06 | 23.18 | 23.25 | ↑$0.07 (0.30%) | 22.88 | 23.37 | 577.21K |
| 2024-12-05 | 23.59 | 22.98 | ↓$0.61 (-2.59%) | 22.97 | 23.78 | 596.26K |
| 2024-12-04 | 23.05 | 23.52 | ↑$0.47 (2.04%) | 22.91 | 23.59 | 768.83K |
| 2024-12-03 | 23.19 | 22.97 | ↓$0.22 (-0.95%) | 22.90 | 23.38 | 796.13K |
| 2024-12-02 | 23.52 | 23.31 | ↓$0.21 (-0.89%) | 23.07 | 23.87 | 0.95M |
| 2024-11-29 | 24.11 | 23.42 | ↓$0.69 (-2.86%) | 23.28 | 24.11 | 703.77K |
| 2024-11-27 | 24.04 | 23.83 | ↓$0.21 (-0.87%) | 23.80 | 24.23 | 812.63K |
| 2024-11-26 | 23.78 | 23.83 | ↑$0.05 (0.21%) | 23.66 | 23.97 | 861.43K |
| 2024-11-25 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 23.81 | 24.58 | 1.20M |
| 2024-11-22 | 23.45 | 23.83 | ↑$0.38 (1.62%) | 23.34 | 23.99 | 846.85K |
| 2024-11-21 | 22.72 | 23.19 | ↑$0.47 (2.07%) | 22.65 | 23.29 | 696.63K |
| 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 |
Create an account or log in to view more rows.
$CVBF Holding
$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