CVBF - CVB Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202021.3421.3721.0321.0921.09292,600
Feb 20, 202021.1821.5021.1821.3821.38236,000
Feb 19, 202021.3721.4521.2121.2721.27315,900
Feb 18, 202021.3221.4521.1521.2921.29361,600
Feb 14, 202021.5821.7421.3421.4521.45213,900
Feb 13, 202021.4221.5821.3721.5721.57208,100
Feb 12, 202021.5321.5521.3321.4621.46223,700
Feb 11, 202021.3821.6221.3421.3921.39288,100
Feb 10, 202021.3421.4321.1821.3021.30266,700
Feb 07, 202021.6021.6521.3621.4121.41400,800
Feb 06, 202021.9922.0121.6821.7021.70412,000
Feb 05, 202021.6221.9121.6121.8521.85458,600
Feb 04, 202021.2321.4921.2321.3621.36359,500
Feb 03, 202020.9321.1220.8921.0621.06578,300
Jan 31, 202020.9020.9820.6120.7720.77786,300
Jan 30, 202020.6521.0720.6321.0521.05424,400
Jan 29, 202020.9821.0820.8120.8320.83469,100
Jan 28, 202021.0421.2020.9620.9920.99516,700
Jan 27, 202020.8221.1620.7320.9620.96782,400
Jan 24, 202021.5521.5521.0021.1121.11525,900
Jan 23, 202021.7821.8821.3321.6221.62734,200
Jan 22, 202021.3721.6421.2521.3421.34304,200
Jan 21, 202021.6221.6821.2621.2921.29449,500
Jan 17, 202021.7421.7921.5921.7621.76502,600
Jan 16, 202021.3521.6221.3421.5421.54437,100
Jan 15, 202021.1621.3121.0921.1821.18544,600
Jan 14, 202021.2021.4321.0821.3321.33527,700
Jan 13, 202021.1921.2621.1121.2521.25428,800
Jan 10, 202021.3721.5221.2021.2121.21545,600
Jan 09, 202021.4921.5121.3021.3521.35478,600
Jan 08, 202021.1821.4621.1421.3521.35693,800
Jan 07, 202021.2421.2921.1021.1921.19416,800
Jan 06, 202021.3321.4421.2121.3821.38345,700
Jan 03, 202021.3021.5321.1621.5021.50637,200
Jan 02, 202021.5421.5421.3221.5221.52531,500
Jan 02, 20200.18 Dividend
Dec 31, 201921.5421.7021.5421.5821.40589,300
Dec 30, 201921.6721.7421.5521.5721.39332,200
Dec 27, 201921.7221.9721.5021.5321.35743,700
Dec 26, 201921.7121.7721.6521.7521.57273,400
Dec 24, 201921.7621.7921.6221.7121.53295,000
Dec 23, 201921.9121.9121.6721.7321.55488,900
Dec 20, 201922.0822.0821.8121.8621.681,829,100
Dec 19, 201922.0022.0821.9022.0021.82631,600
Dec 18, 201922.1822.1821.9822.0721.89466,100
Dec 17, 201921.9022.1221.8322.0621.88952,900
Dec 16, 201921.8722.0021.8221.8521.67489,300
Dec 13, 201921.8521.9521.5521.6021.42911,000
Dec 12, 201921.6021.9521.4421.8521.67653,100
Dec 11, 201921.4821.5221.3421.4821.30784,200
Dec 10, 201921.4121.4521.2821.4421.26382,000
Dec 09, 201921.3621.4021.2421.3621.18715,200
Dec 06, 201921.2621.5421.1521.3621.18629,200
Dec 05, 201921.1921.2521.0221.1320.95462,500
Dec 04, 201920.9021.2320.8821.0420.86618,500
Dec 03, 201920.9720.9720.7020.8620.69343,100
Dec 02, 201921.4421.4821.1221.1921.01526,200
Nov 29, 201921.4221.5121.3321.3621.18264,400
Nov 27, 201921.4721.5721.3821.4521.27509,100
Nov 26, 201921.3121.5121.2721.4021.22810,700
Nov 25, 201921.1421.4421.1321.3721.19534,500
Nov 22, 201921.1821.3021.1321.1720.99210,500
Nov 21, 201921.2921.2921.0421.1220.94292,500
Nov 20, 201921.1421.2820.9921.1320.95500,600
Nov 19, 201921.3121.3921.1921.2421.06358,000
Nov 18, 201921.2921.2921.0921.2121.03255,200
Nov 15, 201921.5221.5321.2721.3321.15419,000
Nov 14, 201921.2721.4421.2221.4021.22387,500
Nov 13, 201921.2421.4621.1621.3421.16315,700
Nov 12, 201921.4521.5521.3521.4521.27289,700
Nov 11, 201921.4721.5421.3821.4521.27284,500
Nov 08, 201921.4221.5721.3821.5021.32417,900
Nov 07, 201921.4921.6421.4021.5021.32630,700
Nov 06, 201921.3821.4521.2421.3321.15389,100
Nov 05, 201921.4921.7121.3321.4821.30583,400
Nov 04, 201921.4321.5021.2321.4721.29383,600
Nov 01, 201920.9621.2120.8321.1821.00620,800
Oct 31, 201920.9620.9620.4920.7820.61524,500
Oct 30, 201921.2821.2820.9521.1120.93480,600
Oct 29, 201921.1421.4221.1021.3421.16530,600
Oct 28, 201920.9721.2020.7121.1720.99744,600
Oct 25, 201920.4220.9920.0320.9620.79614,900
Oct 24, 201920.8120.8720.1620.4220.251,124,400
Oct 23, 201921.3621.4621.3021.3521.17398,900
Oct 22, 201921.2921.5221.1121.4221.24576,000
Oct 21, 201921.1421.4121.1421.2421.06392,000
Oct 18, 201920.8021.0720.5820.9620.79399,600
Oct 17, 201920.8120.9120.6920.9020.73493,300
Oct 16, 201920.6320.8520.6120.6820.51340,000
Oct 15, 201920.4220.7520.3020.6320.46359,000
Oct 14, 201920.1820.3720.1520.3320.16567,400
Oct 11, 201920.4220.6220.2020.3620.19575,200
Oct 10, 201920.1120.3120.0420.1419.97451,200
Oct 09, 201920.2320.3620.0020.0819.91496,200
Oct 08, 201920.2120.2720.0120.0319.86433,600
Oct 07, 201920.3120.5320.2020.4520.28542,800
Oct 04, 201920.1820.3320.0020.3220.15467,300
Oct 03, 201920.1120.2119.8320.1519.98568,600
Oct 02, 201920.2320.3520.0320.1519.98633,500
Oct 01, 201920.8820.9720.3220.4020.23824,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...