Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
CVB Financial Corporation | CVBF | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
17.845 | 17.65 | 17.89 | 17.70 |
CVBF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 17.30 | 17.89 | 16.775 | 17.20 | 655,063 | 0.565 | 3.27% |
1 Month | 17.05 | 18.325 | 16.29 | 17.15 | 975,731 | 0.815 | 4.78% |
3 Months | 19.22 | 19.73 | 15.95 | 17.52 | 964,430 | -1.36 | -7.05% |
6 Months | 16.13 | 21.77 | 14.62 | 17.67 | 1,004,097 | 1.74 | 10.76% |
1 Year | 17.16 | 21.77 | 10.66 | 16.13 | 1,192,393 | 0.705 | 4.11% |
3 Years | 22.81 | 29.25 | 10.66 | 19.96 | 873,556 | -4.95 | -21.68% |
5 Years | 21.04 | 29.25 | 10.66 | 19.98 | 759,310 | -3.18 | -15.09% |
CVBF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 17.70 | 0.92 | 5.48% | 16.975 | 17.70 | 16.90 | 773,810 |
Mar 26 2024 | 16.78 | -0.26 | -1.53% | 17.17 | 17.245 | 16.775 | 600,935 |
Mar 25 2024 | 17.04 | 0.04 | 0.24% | 17.14 | 17.32 | 16.98 | 681,333 |
Mar 22 2024 | 17.00 | -0.32 | -1.85% | 17.34 | 17.43 | 16.90 | 520,310 |
Mar 21 2024 | 17.32 | 0.15 | 0.87% | 17.30 | 17.54 | 17.20 | 698,929 |
Mar 20 2024 | 17.17 | 0.66 | 4.00% | 16.39 | 17.405 | 16.29 | 693,597 |
Mar 19 2024 | 16.51 | -0.09 | -0.54% | 16.50 | 16.75 | 16.48 | 657,232 |
Mar 18 2024 | 16.60 | -0.13 | -0.78% | 16.75 | 16.85 | 16.56 | 794,388 |
Mar 15 2024 | 16.73 | 0.00 | 0.00% | 16.65 | 17.05 | 16.65 | 3,336,474 |
Mar 14 2024 | 16.73 | -0.51 | -2.96% | 17.09 | 17.145 | 16.59 | 796,405 |
Mar 13 2024 | 17.24 | -0.03 | -0.17% | 17.25 | 17.57 | 17.15 | 705,770 |
Mar 12 2024 | 17.27 | -0.38 | -2.15% | 17.52 | 17.68 | 17.24 | 697,553 |
Mar 11 2024 | 17.65 | -0.05 | -0.28% | 17.64 | 17.87 | 17.56 | 638,476 |
Mar 08 2024 | 17.70 | -0.23 | -1.28% | 18.18 | 18.26 | 17.68 | 734,629 |
Mar 07 2024 | 17.93 | 0.13 | 0.73% | 18.08 | 18.325 | 17.915 | 957,097 |
Mar 06 2024 | 17.80 | 0.04 | 0.23% | 17.82 | 18.30 | 17.3084 | 1,544,809 |
Mar 05 2024 | 17.76 | 0.81 | 4.78% | 16.82 | 17.80 | 16.805 | 1,092,602 |
Mar 04 2024 | 16.95 | 0.16 | 0.95% | 16.96 | 17.38 | 16.94 | 1,250,576 |
Mar 01 2024 | 16.79 | -0.23 | -1.35% | 16.88 | 16.945 | 16.48 | 1,554,541 |
Feb 29 2024 | 17.02 | 0.26 | 1.55% | 17.05 | 17.42 | 16.895 | 768,606 |
Feb 28 2024 | 16.76 | -0.31 | -1.82% | 16.79 | 17.05 | 16.76 | 815,041 |