CVBF - CVB Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201921.4421.6421.4121.6221.62825,129
Sep 16, 201921.3221.7921.2721.5621.561,023,100
Sep 13, 201921.5021.6321.3521.5021.501,598,100
Sep 12, 201921.2421.5221.0321.3721.371,226,200
Sep 11, 201921.4121.5221.1621.3521.351,353,300
Sep 10, 201921.4521.6621.2921.3421.341,132,500
Sep 09, 201920.4321.4820.3021.4021.401,625,000
Sep 06, 201920.5020.5020.2320.3020.30387,600
Sep 05, 201920.4520.6620.3020.4420.44773,100
Sep 04, 201920.2120.2820.0020.1020.10591,500
Sep 03, 201920.3720.4720.0020.1220.12532,100
Aug 30, 201920.6320.6620.4220.5720.57374,600
Aug 29, 201920.4320.6420.4320.5520.55426,700
Aug 28, 201920.0020.3420.0020.2720.27805,000
Aug 27, 201920.7120.7620.0420.0720.07635,800
Aug 26, 201920.4220.5920.2720.5920.59478,200
Aug 23, 201920.7820.8220.1420.1920.19724,800
Aug 22, 201920.8020.8520.5420.7620.76497,300
Aug 21, 201920.8120.8120.5420.6320.63392,200
Aug 20, 201920.8220.8220.5220.6520.65417,600
Aug 19, 201921.0121.0220.8520.8620.86447,300
Aug 16, 201920.3220.7520.2320.7520.75492,000
Aug 15, 201920.4020.6720.1420.2020.20401,200
Aug 14, 201920.4020.6320.2920.3720.37606,700
Aug 13, 201920.6321.0420.5920.8520.85430,300
Aug 12, 201920.6320.8120.5220.6120.61537,300
Aug 09, 201920.7120.9120.5920.8320.83480,500
Aug 08, 201920.5820.8720.4720.7920.79367,200
Aug 07, 201920.3420.4920.0720.3920.39499,400
Aug 06, 201920.6520.8320.2820.6420.64549,400
Aug 05, 201920.7120.7320.2520.5820.58656,800
Aug 02, 201921.2221.3820.8421.0421.04466,900
Aug 01, 201921.8922.1121.2821.3621.361,012,500
Jul 31, 201922.0322.2321.8922.0122.011,015,400
Jul 30, 201921.6422.0221.6422.0022.00708,300
Jul 29, 201921.6121.9121.5321.8021.801,085,200
Jul 26, 201921.4521.7421.4021.6421.641,064,200
Jul 25, 201921.5021.7220.7821.4421.441,060,100
Jul 24, 201920.4820.9820.4820.9420.94644,300
Jul 23, 201920.4220.5420.2420.5320.53510,800
Jul 22, 201920.3820.5420.1920.3320.33475,700
Jul 19, 201920.4720.6620.0920.3720.371,367,800
Jul 18, 201920.7220.9120.5520.8020.80345,500
Jul 17, 201920.6520.7720.5320.6420.64554,200
Jul 16, 201920.6620.8520.5020.7820.78349,100
Jul 15, 201921.0021.0020.5920.6520.65564,100
Jul 12, 201920.9421.2020.8521.0421.04461,400
Jul 11, 201920.6820.8820.5420.8420.84642,600
Jul 10, 201920.8020.9020.6020.6720.67511,300
Jul 09, 201920.7220.9120.5820.7520.75599,600
Jul 08, 201921.0021.0120.7620.8320.83401,800
Jul 05, 201921.0421.2520.9721.1121.11235,300
Jul 03, 201920.8820.9720.8420.9520.95242,700
Jul 02, 201920.9421.0420.6520.8720.87853,100
Jul 02, 20190.18 Dividend
Jul 01, 201921.2521.3820.8221.1220.94946,800
Jun 28, 201921.3321.7021.0321.0320.854,285,100
Jun 27, 201920.9921.2420.9221.2321.05614,600
Jun 26, 201920.9821.2420.9720.9920.81553,800
Jun 25, 201921.0021.0420.7620.9120.73545,800
Jun 24, 201921.3321.5121.0021.0020.82478,900
Jun 21, 201921.3421.6521.1721.3121.131,020,700
Jun 20, 201921.4321.5721.0721.5121.33493,300
Jun 19, 201921.4321.6821.2421.2721.09379,800
Jun 18, 201920.9621.4620.9321.4421.26279,800
Jun 17, 201921.2621.3520.8820.9420.76457,500
Jun 14, 201921.2821.3921.0821.2421.06331,500
Jun 13, 201921.2021.4821.2021.3221.14334,600
Jun 12, 201921.4121.4621.1821.2121.03304,200
Jun 11, 201921.3821.5121.2721.3721.19402,300
Jun 10, 201921.2821.5121.2421.2921.11374,600
Jun 07, 201921.1121.2520.9721.0820.90299,500
Jun 06, 201921.1521.2720.8521.1620.98313,500
Jun 05, 201921.1521.2220.8221.2021.02362,800
Jun 04, 201920.8621.2120.7621.2021.02320,600
Jun 03, 201920.5120.8520.4420.5620.38502,600
May 31, 201920.5220.6820.4020.5520.37452,600
May 30, 201921.1221.2220.6220.8120.63286,800
May 29, 201920.6921.1320.6021.0620.88496,300
May 28, 201921.0421.1520.7920.8120.63358,100
May 24, 201920.9421.2020.9121.1120.93184,600
May 23, 201921.0521.0620.6820.8520.67358,100
May 22, 201921.4721.4721.1921.2621.08191,100
May 21, 201921.3921.5521.3121.5321.35464,100
May 20, 201921.2221.5021.2221.3721.19263,600
May 17, 201921.2221.5121.0921.2721.09463,000
May 16, 201921.1621.4321.1521.3421.16613,900
May 15, 201921.0021.0720.7621.0020.82502,800
May 14, 201920.8121.3420.7121.2521.07472,200
May 13, 201921.1221.1920.6320.7420.56501,600
May 10, 201921.2921.4220.9621.4121.23466,400
May 09, 201921.1021.4221.0221.3821.20332,900
May 08, 201921.6321.7321.3521.3621.18376,000
May 07, 201921.7221.8921.5621.7121.52272,400
May 06, 201921.8222.2221.7522.0321.84433,200
May 03, 201921.7222.2121.6222.1922.00865,300
May 02, 201921.4021.7421.3921.7021.52435,400
May 01, 201921.6821.8121.2521.4521.271,145,000
Apr 30, 201921.8021.8821.6021.7021.52523,400
Apr 29, 201921.7221.9321.2121.7821.59509,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...