Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 7:09PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
CVB Financial Corp. (CVBF)At 4:00PM ET: 7.78  Down 0.02 (0.26%)  
MORE ON CVBF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-097.927.967.707.801,113,8007.80
20-Nov-097.868.187.717.771,081,0007.77
19-Nov-098.098.137.877.921,072,8007.92
18-Nov-098.318.428.168.21769,1008.21
17-Nov-098.398.448.108.351,103,1008.35
16-Nov-097.948.477.938.402,102,6008.40
13-Nov-097.677.907.607.791,053,2007.79
12-Nov-097.988.177.667.67639,4007.67
11-Nov-097.938.167.857.98661,5007.98
10-Nov-097.857.927.787.82717,0007.82
9-Nov-097.807.997.767.89954,1007.89
6-Nov-097.627.897.557.741,306,4007.74
5-Nov-097.677.777.377.751,827,6007.75
4-Nov-097.967.967.527.611,128,7007.61
3-Nov-097.847.947.567.881,100,9007.88
2-Nov-098.058.247.737.921,298,7007.92
30-Oct-098.368.417.938.011,447,5008.01
29-Oct-098.228.468.088.381,352,4008.38
28-Oct-098.488.538.078.141,848,5008.14
27-Oct-098.719.008.498.521,984,8008.52
26-Oct-098.698.838.518.651,323,7008.65
23-Oct-098.809.008.418.691,742,0008.69
22-Oct-097.958.857.948.812,044,9008.81
21-Oct-098.088.257.817.861,401,6007.86
20-Oct-098.328.328.018.151,167,1008.15
19-Oct-098.308.658.248.263,005,9008.26
16-Oct-097.807.897.647.65676,9007.65
15-Oct-097.827.887.617.85866,4007.85
14-Oct-097.617.867.457.85765,6007.85
13-Oct-097.527.687.347.52517,0007.52
12-Oct-097.647.757.527.54390,3007.54
9-Oct-097.457.667.447.66742,9007.66
8-Oct-097.537.607.387.46834,5007.46
7-Oct-097.537.667.257.44472,0007.44
6-Oct-097.457.707.437.541,021,1007.54
5-Oct-097.397.567.377.42929,0007.42
2-Oct-097.257.426.937.371,002,0007.37
1-Oct-097.587.817.317.35972,2007.35
30-Sep-097.827.877.507.59877,1007.59
29-Sep-097.777.937.707.84644,7007.84
28-Sep-097.747.897.587.79708,1007.79
28-Sep-09 $ 0.085 Dividend
25-Sep-097.947.957.597.73822,7007.65
24-Sep-098.158.217.807.95774,0007.86
23-Sep-098.358.368.118.13694,3008.04
22-Sep-098.248.448.128.351,001,4008.26
21-Sep-098.188.258.058.14517,1008.05
18-Sep-098.298.398.018.25826,3008.16
17-Sep-098.638.708.148.24959,9008.15
16-Sep-097.958.647.838.611,763,0008.52
15-Sep-097.557.977.477.93749,7007.84
14-Sep-097.607.647.387.57718,9007.49
11-Sep-097.507.777.407.68891,7007.60
10-Sep-097.477.517.307.49377,5007.41
9-Sep-097.297.597.207.50726,7007.42
8-Sep-097.317.377.237.29617,1007.21
4-Sep-097.037.266.977.20823,1007.12
3-Sep-096.717.096.657.031,614,3006.95
2-Sep-096.907.036.706.70963,1006.63
1-Sep-096.987.176.616.902,212,6006.82
31-Aug-097.077.166.917.011,071,6006.93
28-Aug-097.477.477.067.121,135,2007.04
27-Aug-097.517.517.217.37946,5007.29
26-Aug-097.487.727.367.511,119,2007.43
25-Aug-097.387.547.337.47961,6007.39
24-Aug-097.717.807.287.35913,8007.27
21-Aug-097.767.847.617.691,257,6007.61
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions