CVB Financial Corporation (CVBF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 2.42360379347 | 18.98 | 20.115 | 18.58 | 1110650 | 19.41851908 | CS |
| 4 | 3.16 | 19.4103194103 | 16.28 | 20.115 | 16.23 | 904167 | 18.18815653 | CS |
| 12 | 2.87 | 17.3204586602 | 16.57 | 20.115 | 15.75 | 681680 | 17.2903758 | CS |
| 26 | 0.18 | 0.934579439252 | 19.26 | 20.115 | 15.71 | 828355 | 17.15368628 | CS |
| 52 | 3.54 | 22.2641509434 | 15.9 | 21.77 | 14.62 | 911516 | 17.54485796 | CS |
| 156 | 0.12 | 0.621118012422 | 19.32 | 29.25 | 10.66 | 901455 | 19.64537065 | CS |
| 260 | -1.04 | -5.078125 | 20.48 | 29.25 | 10.66 | 773780 | 19.76430243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 19.44 | -0.43 | -2.16 | 19.82 | 20.05 | 19.43 | 937849 |
| 1721774100 | 19.87 | 0.34 | 1.74 | 19.29 | 20.115 | 19.29 | 1229313 |
| 1721687700 | 19.53 | 0.52 | 2.74 | 18.88 | 19.6 | 18.715 | 918747 |
| 1721428500 | 19.01 | -0.1 | -0.52 | 19.11 | 19.4 | 18.58 | 1048607 |
| 1721342100 | 19.11 | -0.35 | -1.80 | 19.27 | 19.79 | 18.95 | 933747 |
| 1721255700 | 19.46 | 0.39 | 2.05 | 18.98 | 19.785 | 18.96 | 1422838 |
| 1721169300 | 19.07 | 0.84 | 4.61 | 18.4 | 19.13 | 18.365 | 1501387 |
| 1721082900 | 18.23 | 0.53 | 2.99 | 17.93 | 18.43 | 17.77 | 1532551 |
| 1720823700 | 17.7 | -0.09 | -0.51 | 17.9 | 17.91 | 17.595 | 780053 |
| 1720737300 | 17.79 | 0.44 | 2.54 | 17.51 | 17.84 | 17.37 | 1008698 |
| 1720650900 | 17.35 | 0.18 | 1.05 | 17.17 | 17.39 | 16.942 | 849342 |
| 1720564500 | 17.17 | 0.45 | 2.69 | 16.67 | 17.17 | 16.614999 | 507611 |
| 1720478100 | 16.719999 | 0.01 | 0.06 | 16.84 | 16.94 | 16.67 | 337650 |
| 1720218900 | 16.71 | -0.15 | -0.89 | 16.83 | 16.91 | 16.684999 | 453106 |
| 1720040640 | 16.86 | -0.3 | -1.75 | 17.15 | 17.15 | 16.84 | 386874 |
| 1719959700 | 17.16 | 0.1 | 0.59 | 17.01 | 17.215 | 16.93 | 395744 |
| 1719873300 | 17.06 | 0.06 | 0.35 | 17.16 | 17.34 | 16.94 | 583966 |
| 1719614100 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1719527700 | 17 | 0.45 | 2.72 | 16.559999 | 17.14 | 16.405 | 982518 |
| 1719441300 | 16.55 | 0.27 | 1.66 | 16.28 | 16.559999 | 16.23 | 1402260 |
| 1719354900 | 16.28 | -0.42 | -2.51 | 16.61 | 16.83 | 16.28 | 584217 |
| 1719268500 | 16.7 | 0.29 | 1.77 | 16.489999 | 16.9 | 16.399999 | 425532 |
| 1719009300 | 16.41 | -0.03 | -0.18 | 16.42 | 16.45 | 16.3 | 1779741 |
| 1718922900 | 16.44 | -0.1 | -0.60 | 16.44 | 16.6 | 16.36 | 452469 |
| 1718750100 | 16.54 | 0.18 | 1.10 | 16.309999 | 16.62 | 16.3 | 607744 |
| 1718663700 | 16.36 | 0.28 | 1.74 | 16.09 | 16.39 | 15.99 | 547013 |
| 1718404500 | 16.079999 | -0.15 | -0.92 | 16 | 16.16 | 15.91 | 520226 |
| 1718318100 | 16.23 | -0.3 | -1.81 | 16.5 | 16.5 | 16.125 | 379779 |
| 1718231700 | 16.53 | 0.39 | 2.42 | 16.649999 | 16.99 | 16.379999 | 682829 |
| 1718145300 | 16.14 | -0.15 | -0.92 | 16.1 | 16.29 | 16.03 | 593993 |
| 1718058900 | 16.29 | -0.17 | -1.03 | 16.3 | 16.375 | 16.05 | 792234 |
| 1717799700 | 16.46 | -0.08 | -0.48 | 16.309999 | 16.48 | 16.25 | 532835 |
| 1717713300 | 16.54 | 0.15 | 0.92 | 16.36 | 16.565 | 16.28 | 524352 |
| 1717626900 | 16.39 | 0.2 | 1.24 | 16.3 | 16.41 | 16.129999 | 480311 |
| 1717540500 | 16.19 | -0.12 | -0.74 | 16.09 | 16.41 | 16.059999 | 744265 |
| 1717454100 | 16.309999 | -0.23 | -1.39 | 16.81 | 16.84 | 16.212499 | 618640 |
| 1717194900 | 16.54 | 0.35 | 2.16 | 16.27 | 16.57 | 16.239999 | 686477 |
| 1717108500 | 16.19 | 0.26 | 1.63 | 16.16 | 16.32 | 16.03 | 531098 |
| 1717022100 | 15.93 | -0.23 | -1.42 | 15.9 | 16.355 | 15.75 | 737716 |
| 1716935700 | 16.16 | -0.14 | -0.86 | 16.3 | 16.344999 | 16.035 | 576540 |
| 1716590100 | 16.3 | 0.03 | 0.18 | 16.42 | 16.45 | 16.18 | 404470 |
| 1716503700 | 16.27 | -0.48 | -2.87 | 16.76 | 16.76 | 16.17 | 616248 |
| 1716417300 | 16.75 | -0.31 | -1.82 | 16.91 | 17.065 | 16.67 | 629599 |
| 1716330900 | 17.06 | -0.14 | -0.81 | 17.19 | 17.32 | 17.04 | 326783 |
| 1716244500 | 17.2 | -0.23 | -1.32 | 17.38 | 17.48 | 17.19 | 327677 |
| 1715985300 | 17.43 | 0.1 | 0.58 | 17.43 | 17.5 | 17.32 | 539508 |
| 1715898900 | 17.33 | -0.02 | -0.12 | 17.27 | 17.405 | 17.21 | 330313 |
| 1715812500 | 17.35 | -0.06 | -0.34 | 17.63 | 17.78 | 17.16 | 554934 |
| 1715726100 | 17.41 | 0.32 | 1.87 | 17.31 | 17.44 | 17.19 | 377817 |
| 1715639700 | 17.09 | -0.13 | -0.75 | 17.35 | 17.415 | 17.08 | 510985 |
| 1715380500 | 17.22 | -0.01 | -0.06 | 17.29 | 17.29 | 17.01 | 416830 |
| 1715294100 | 17.23 | 0.05 | 0.29 | 17.18 | 17.335 | 17.1 | 631081 |
| 1715207700 | 17.18 | 0.02 | 0.12 | 16.92 | 17.215 | 16.82 | 388438 |
| 1715121300 | 17.16 | -0.11 | -0.64 | 17.3 | 17.42 | 17.15 | 499777 |
| 1715034900 | 17.27 | 0.06 | 0.35 | 17.3 | 17.435 | 17.2 | 487036 |
| 1714775700 | 17.21 | 0.28 | 1.65 | 17.23 | 17.33 | 17.07 | 481949 |
| 1714689300 | 16.93 | 0.18 | 1.07 | 16.85 | 17.04 | 16.754999 | 608782 |
| 1714602900 | 16.75 | 0.41 | 2.51 | 16.57 | 17.06 | 16.55 | 968826 |
| 1714516500 | 16.34 | -0.12 | -0.73 | 16.36 | 16.559999 | 16.18 | 958023 |
| 1714430100 | 16.46 | -0.02 | -0.12 | 16.59 | 16.739999 | 16.41 | 704753 |
| 1714170900 | 16.48 | -0.03 | -0.18 | 16.36 | 16.754999 | 16.19 | 651521 |
| 1714084500 | 16.51 | -0.58 | -3.39 | 17.12 | 17.12 | 16.335 | 1381214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
