CVBF - CVB Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201920.6520.7720.5320.6520.65314,418
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
Apr 26, 201921.4521.6621.0321.6121.43334,200
Apr 25, 201921.4421.9621.0021.6121.43471,300
Apr 24, 201921.3921.5721.3221.4121.23416,600
Apr 23, 201921.1121.4920.9121.4721.29739,200
Apr 22, 201921.3021.3820.9421.0220.84331,700
Apr 18, 201921.7821.7821.3321.4021.22275,300
Apr 17, 201921.9321.9321.6421.8721.68278,300
Apr 16, 201921.4321.9121.3921.8621.67283,300
Apr 15, 201921.7921.8021.3321.4021.22175,200
Apr 12, 201921.6321.8621.4121.7821.59309,100
Apr 11, 201921.5021.6021.2221.3521.17281,900
Apr 10, 201921.0421.4020.9721.4021.22460,100
Apr 09, 201921.3621.4421.0321.0720.89357,700
Apr 08, 201921.5221.6221.3521.4621.28232,600
Apr 05, 201921.4521.6221.3621.5721.39313,400
Apr 04, 201921.2121.5721.2121.4221.24271,200
Apr 03, 201921.4421.5321.1121.2121.03218,500
Apr 02, 201921.3521.3821.1021.2121.03322,800
Apr 02, 20190.18 Dividend
Apr 01, 201921.2621.5921.2021.5721.21350,100
Mar 29, 201921.4121.4520.9721.0520.70509,700
Mar 28, 201921.0421.2720.8421.2420.88389,000
Mar 27, 201921.0121.1820.7521.0620.71392,800
Mar 26, 201920.5821.1220.5821.0820.73431,600
Mar 25, 201920.2520.6220.1120.5020.16475,000
Mar 22, 201920.9321.0420.1620.2219.88669,700
Mar 21, 201921.0821.4420.8821.2020.84513,200
Mar 20, 201921.6821.7921.0921.1120.76378,000
Mar 19, 201922.2022.2221.6321.6621.30293,400
Mar 18, 201921.8122.2621.8122.1721.80373,600
Mar 15, 201921.8022.0521.7021.7821.411,446,100
Mar 14, 201921.7721.8621.6721.8021.43253,600
Mar 13, 201921.6121.8221.5621.7821.41548,900
Mar 12, 201921.7221.8221.4721.5321.17249,000
Mar 11, 201921.5121.7221.3821.7121.35583,400
Mar 08, 201921.2821.4921.2521.4421.08644,600
Mar 07, 201921.8921.9221.3521.4221.06359,100
Mar 06, 201922.6822.7421.9621.9821.61426,300
Mar 05, 201922.8322.8522.5222.7022.32257,900
Mar 04, 201922.8222.9022.5822.7022.32346,800
Mar 01, 201922.8922.9822.6422.8222.44241,300
Feb 28, 201922.8022.9622.7622.7922.41236,100
Feb 27, 201922.5222.7722.5122.7722.39225,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...