CVBF - CVB Financial Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201724.4824.4823.9624.0324.03431,400
Oct 19, 201723.9724.2623.3424.1024.10672,500
Oct 18, 201723.3823.7223.3223.5023.50354,200
Oct 17, 201723.8223.8323.2423.2623.26643,800
Oct 16, 201723.5223.8023.4923.6723.67275,400
Oct 13, 201723.1923.6823.0823.4923.49401,400
Oct 12, 201723.7423.7423.4023.4223.42439,200
Oct 11, 201723.7424.0423.6623.6923.69173,800
Oct 10, 201723.8523.9423.7223.8423.84278,200
Oct 09, 201723.8323.8623.6423.6823.68654,900
Oct 06, 201723.8123.9823.4123.7123.71320,600
Oct 05, 201723.4523.9523.2323.7223.72390,000
Oct 04, 201724.1024.1523.3523.3923.39487,200
Oct 03, 201725.2525.2523.8724.1924.19664,200
Oct 03, 20170.14 Dividend
Oct 02, 201724.1624.5023.9124.4924.35820,300
Sep 29, 201723.8124.2923.7824.1724.03727,600
Sep 28, 201723.4523.8923.3623.8523.71434,200
Sep 27, 201723.0023.6722.8423.5723.44485,800
Sep 26, 201722.8022.9422.6422.8322.70513,900
Sep 25, 201722.5422.8122.4522.8022.67388,300
Sep 22, 201722.2222.5822.1122.5622.43429,300
Sep 21, 201722.1222.3422.0122.3122.18331,300
Sep 20, 201721.6722.1321.4522.1221.99429,900
Sep 19, 201721.4921.7021.4421.6621.54317,300
Sep 18, 201721.3021.6021.0621.5521.43294,900
Sep 15, 201721.0621.2620.8721.2121.091,329,300
Sep 14, 201721.2521.3920.9921.0620.94377,500
Sep 13, 201720.9721.3820.9321.2921.17342,600
Sep 12, 201720.6521.0520.4820.9920.87313,400
Sep 11, 201720.4520.7920.0820.6420.52285,000
Sep 08, 201719.8520.2719.8520.1420.02211,700
Sep 07, 201720.2620.2619.5819.8919.78492,300
Sep 06, 201720.3320.4820.1320.2620.14184,400
Sep 05, 201720.7820.7820.1020.2120.09276,700
Sep 01, 201720.7420.9820.7020.9020.78234,800
Aug 31, 201720.7020.8820.6220.7020.58187,900
Aug 30, 201720.6220.8020.5220.6020.48171,100
Aug 29, 201720.4320.7120.3520.6220.50239,100
Aug 28, 201720.8520.9620.6220.7320.61210,000
Aug 25, 201720.7020.9220.6520.8020.68150,200
Aug 24, 201720.6720.6720.4720.6520.53203,400
Aug 23, 201720.3520.7520.3520.5720.45157,100
Aug 22, 201720.4720.5720.3720.5520.43125,700
Aug 21, 201720.3720.3820.0820.3520.23228,300
Aug 18, 201720.1820.4920.1420.4520.33210,200
Aug 17, 201720.9220.9920.3420.4120.29374,800
Aug 16, 201721.1821.3220.9421.0520.93194,100
Aug 15, 201721.3721.3921.1021.1020.98240,800
Aug 14, 201720.8221.2320.7021.1821.06194,200
Aug 11, 201720.9721.1520.5020.6220.50212,500
Aug 10, 201721.1021.1620.8320.8520.73290,400
Aug 09, 201721.3121.4821.1721.2721.15237,200
Aug 08, 201721.4421.9621.4421.5721.45250,300
Aug 07, 201721.5621.6621.3121.4821.36220,300
Aug 04, 201721.5521.7521.4421.5621.44137,300
Aug 03, 201721.6321.7021.3021.3721.25233,900
Aug 02, 201721.7021.8321.4921.7121.59375,600
Aug 01, 201721.6921.7521.4921.7021.58222,700
Jul 31, 201721.4921.7020.9921.5421.42201,600
Jul 28, 201721.5421.6221.3921.4721.35238,900
Jul 27, 201721.6021.8421.4821.6021.48194,200
Jul 26, 201722.2022.2021.5321.5821.46233,300
Jul 25, 201722.1222.3222.0122.2322.10290,300
Jul 24, 201721.5121.7921.4821.7121.59192,000
Jul 21, 201722.1022.1021.4021.4121.29443,900
Jul 20, 201722.3022.3021.7421.8821.75353,400
Jul 19, 201721.9522.2021.8422.0721.94230,100
Jul 18, 201721.8822.0421.7521.9621.83211,800
Jul 17, 201721.7322.1021.4321.9921.86555,800
Jul 14, 201722.2322.2921.8622.1522.02295,800
Jul 13, 201722.5022.6722.3422.4122.28318,300
Jul 12, 201722.5722.8022.4922.6022.47347,700
Jul 11, 201722.6722.6722.2722.5922.46586,500
Jul 10, 201722.5722.8222.3922.6322.50432,100
Jul 07, 201722.5022.6922.3422.6322.50322,100
Jul 06, 201722.4622.6422.2922.3722.24542,200
Jul 05, 201722.8422.8422.3322.5122.38246,200
Jul 03, 201722.3722.9322.3722.8122.68173,400
Jul 03, 20170.14 Dividend
Jun 30, 201722.7322.7522.3522.4322.16279,100
Jun 29, 201722.6622.7522.2922.6522.38341,200
Jun 28, 201722.0422.4821.9322.1521.89472,800
Jun 27, 201721.8322.1321.7021.8821.62384,200
Jun 26, 201721.6121.9621.0721.7221.46290,500
Jun 23, 201721.6021.7921.4021.5621.30876,200
Jun 22, 201721.5821.7520.3021.5421.28309,200
Jun 21, 201722.0522.0521.5521.5921.33271,100
Jun 20, 201722.1822.2621.9722.0121.75304,900
Jun 19, 201722.3822.4922.0822.2521.98351,600
Jun 16, 201721.8522.2821.8522.2221.961,223,300
Jun 15, 201722.0322.5322.0322.3122.04233,400
Jun 14, 201722.2022.3721.8122.2822.01314,200
Jun 13, 201722.5122.6222.2622.3922.12213,000
Jun 12, 201722.5022.8522.0822.3422.07544,300
Jun 09, 201721.6022.5221.3722.4722.20587,500
Jun 08, 201720.7221.9020.6521.4521.19630,000
Jun 07, 201720.4820.8820.3320.7420.49642,100
Jun 06, 201720.3920.5720.2220.4320.19401,700
Jun 05, 201720.6420.9120.5620.5720.32334,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...