CVB Financial Corp. CVBF
NASDAQ · United States · Finance
$21.61-0.13 (-0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.61 | -1.50% | $21.75 | $21.93 | $21.56 | 1.50M |
| 2026-09-29 | $21.94 | -1.13% | $22.20 | $22.35 | $21.91 | 1.25M |
| 2026-09-28 | $22.19 | -1.51% | $22.52 | $22.60 | $22.18 | 1.22M |
| 2026-09-25 | $22.53 | +1.03% | $22.41 | $22.68 | $22.36 | 1.89M |
| 2026-09-24 | $22.30 | +1.32% | $22.05 | $22.35 | $21.94 | 1.10M |
| 2026-09-23 | $22.01 | -0.68% | $22.16 | $22.30 | $22.01 | 1.42M |
| 2026-09-22 | $22.16 | -1.20% | $22.48 | $22.59 | $22.16 | 1.29M |
| 2026-09-21 | $22.43 | -1.19% | $22.80 | $22.89 | $22.43 | 1.13M |
| 2026-09-18 | $22.70 | -0.48% | $22.71 | $22.72 | $22.48 | 3.18M |
| 2026-09-17 | $22.81 | +0.40% | $22.82 | $23.01 | $22.76 | 1.65M |
| 2026-09-16 | $22.72 | -0.83% | $22.89 | $23.04 | $22.31 | 2.60M |
| 2026-09-15 | $22.91 | +0.70% | $22.65 | $23.00 | $22.65 | 2.03M |
| 2026-09-14 | $22.75 | +1.38% | $22.44 | $22.79 | $22.40 | 1.71M |
| 2026-09-11 | $22.44 | +0.22% | $22.51 | $22.78 | $22.20 | 1.20M |
| 2026-09-10 | $22.39 | +1.40% | $22.06 | $22.41 | $21.93 | 1.36M |
| 2026-09-09 | $22.08 | -1.03% | $22.18 | $22.30 | $22.00 | 807.60K |
| 2026-09-08 | $22.31 | -1.37% | $22.57 | $22.67 | $22.30 | 687.80K |
| 2026-09-04 | $22.62 | +0.62% | $22.45 | $22.73 | $22.44 | 643.10K |
| 2026-09-03 | $22.48 | +0.85% | $22.35 | $22.65 | $22.35 | 874.40K |
| 2026-09-02 | $22.29 | +1.92% | $21.96 | $22.42 | $21.93 | 1.04M |
| 2026-09-01 | $21.87 | -1.35% | $22.14 | $22.27 | $21.78 | 974.10K |
| 2026-08-31 | $22.17 | -0.09% | $22.19 | $22.19 | $21.98 | 1.09M |
| 2026-08-28 | $22.19 | -0.49% | $22.25 | $22.42 | $22.16 | 949.20K |
| 2026-08-27 | $22.30 | -0.45% | $22.31 | $22.37 | $21.97 | 697.20K |
| 2026-08-26 | $22.40 | +0.04% | $22.47 | $22.53 | $22.30 | 667.30K |
| 2026-08-25 | $22.39 | -0.22% | $22.52 | $22.52 | $22.32 | 732.80K |
| 2026-08-24 | $22.44 | -0.58% | $22.56 | $22.71 | $22.38 | 684.70K |
| 2026-08-21 | $22.57 | +0.22% | $22.65 | $22.79 | $22.38 | 857.50K |
| 2026-08-20 | $22.52 | -0.04% | $22.53 | $22.64 | $22.37 | 946.10K |
| 2026-08-19 | $22.53 | -2.21% | $23.04 | $23.14 | $22.48 | 1.56M |
| 2026-08-18 | $23.04 | -0.48% | $23.19 | $23.33 | $22.90 | 768.90K |
| 2026-08-17 | $23.15 | -0.43% | $23.20 | $23.41 | $23.03 | 861.70K |
| 2026-08-14 | $23.25 | +0.39% | $23.16 | $23.31 | $23.12 | 740.20K |
| 2026-08-13 | $23.16 | +0.70% | $23.20 | $23.28 | $23.08 | 923.40K |
| 2026-08-12 | $23.00 | +0.79% | $22.86 | $23.09 | $22.78 | 918.40K |
| 2026-08-11 | $22.82 | +1.20% | $22.58 | $22.86 | $22.42 | 1.34M |
| 2026-08-10 | $22.55 | -0.49% | $22.71 | $22.71 | $22.43 | 1.25M |
| 2026-08-07 | $22.66 | -0.22% | $22.71 | $22.74 | $22.47 | 914.80K |
| 2026-08-06 | $22.71 | -0.79% | $23.08 | $23.18 | $22.69 | 1.35M |
| 2026-08-05 | $22.89 | -0.91% | $23.11 | $23.20 | $22.89 | 1.17M |
| 2026-08-04 | $23.10 | +1.05% | $22.92 | $23.29 | $22.71 | 1.40M |
| 2026-08-03 | $22.86 | +2.19% | $22.53 | $23.02 | $22.50 | 1.84M |
| 2026-07-31 | $22.37 | -1.32% | $22.67 | $22.80 | $22.34 | 1.47M |
| 2026-07-30 | $22.67 | -0.70% | $22.87 | $22.96 | $22.66 | 1.18M |
| 2026-07-29 | $22.83 | +0.13% | $22.93 | $23.01 | $22.68 | 1.96M |
| 2026-07-28 | $22.80 | +1.33% | $22.75 | $22.86 | $22.64 | 1.58M |
| 2026-07-27 | $22.50 | -0.27% | $22.78 | $22.91 | $22.49 | 1.31M |
| 2026-07-24 | $22.56 | +0.89% | $22.48 | $22.65 | $22.34 | 1.67M |
| 2026-07-23 | $22.36 | +0.54% | $21.60 | $22.46 | $21.60 | 2.45M |
| 2026-07-22 | $22.24 | -0.80% | $22.48 | $22.48 | $22.15 | 1.64M |
| 2026-07-21 | $22.42 | -0.22% | $22.37 | $22.49 | $22.15 | 1.52M |
| 2026-07-20 | $22.47 | -1.53% | $22.79 | $22.96 | $22.44 | 1.44M |
| 2026-07-17 | $22.82 | -2.06% | $23.13 | $23.25 | $22.65 | 1.85M |
| 2026-07-16 | $23.30 | +2.60% | $22.71 | $23.37 | $22.71 | 1.63M |
| 2026-07-15 | $22.71 | +0.53% | $22.66 | $22.96 | $22.49 | 1.04M |
| 2026-07-14 | $22.59 | +0.62% | $22.41 | $22.66 | $22.25 | 1.16M |
| 2026-07-13 | $22.45 | -0.09% | $22.50 | $22.55 | $22.35 | 1.33M |
| 2026-07-10 | $22.47 | +0.54% | $22.35 | $22.62 | $22.35 | 1.20M |
| 2026-07-09 | $22.35 | +0.81% | $22.11 | $22.52 | $22.09 | 1.62M |
| 2026-07-08 | $22.17 | -1.82% | $22.50 | $22.50 | $22.01 | 2.17M |
| 2026-07-07 | $22.58 | -0.79% | $22.88 | $23.01 | $22.57 | 977.50K |
| 2026-07-06 | $22.76 | -0.22% | $22.75 | $23.02 | $22.69 | 1.43M |
| 2026-07-02 | $22.81 | -1.30% | $23.26 | $23.34 | $22.64 | 1.44M |
| 2026-07-01 | $23.11 | +2.48% | $22.71 | $23.20 | $22.63 | 2.06M |
| 2026-06-30 | $22.55 | +0.67% | $22.33 | $22.56 | $22.23 | 1.61M |
| 2026-06-29 | $22.40 | -0.27% | $22.35 | $22.48 | $22.16 | 1.73M |
| 2026-06-26 | $22.46 | 0.00% | $22.51 | $22.56 | $22.27 | 3.84M |
| 2026-06-25 | $22.46 | +1.86% | $22.05 | $22.57 | $21.89 | 1.51M |
| 2026-06-24 | $22.05 | +2.32% | $21.60 | $22.14 | $21.55 | 2.60M |
| 2026-06-23 | $21.55 | +2.38% | $21.13 | $21.58 | $21.04 | 1.85M |
| 2026-06-22 | $21.05 | +1.15% | $20.78 | $21.17 | $20.72 | 1.32M |
| 2026-06-18 | $20.81 | +1.17% | $20.78 | $20.91 | $20.60 | 4.71M |
| 2026-06-17 | $20.57 | -3.15% | $21.14 | $21.37 | $20.44 | 2.53M |
| 2026-06-16 | $21.24 | +1.92% | $21.26 | $21.63 | $21.07 | 2.24M |
| 2026-06-15 | $20.84 | -1.84% | $21.23 | $21.45 | $20.80 | 1.33M |
| 2026-06-12 | $21.23 | +1.48% | $21.00 | $21.23 | $21.00 | 1.15M |
| 2026-06-11 | $20.92 | +0.24% | $20.96 | $21.07 | $20.70 | 1.14M |
| 2026-06-10 | $20.87 | +0.43% | $20.87 | $21.07 | $20.62 | 1.31M |
| 2026-06-09 | $20.78 | +1.37% | $20.64 | $21.15 | $20.64 | 1.43M |
| 2026-06-08 | $20.50 | 0.00% | $20.50 | $20.76 | $20.45 | 1.12M |
| 2026-06-05 | $20.50 | +0.29% | $20.50 | $20.68 | $20.43 | 1.45M |
| 2026-06-04 | $20.44 | +2.82% | $20.11 | $20.54 | $20.11 | 1.14M |
| 2026-06-03 | $19.88 | -2.74% | $20.33 | $20.40 | $19.86 | 1.34M |
| 2026-06-02 | $20.44 | +1.69% | $20.10 | $20.44 | $20.06 | 826.20K |
| 2026-06-01 | $20.10 | -1.28% | $20.18 | $20.32 | $19.93 | 1.35M |
| 2026-05-29 | $20.36 | -0.24% | $20.44 | $20.57 | $20.29 | 1.78M |
| 2026-05-28 | $20.41 | -0.39% | $20.50 | $20.59 | $20.16 | 1.07M |
| 2026-05-27 | $20.49 | -1.35% | $20.86 | $20.92 | $20.43 | 1.48M |
| 2026-05-26 | $20.77 | +2.06% | $20.59 | $20.78 | $20.50 | 1.58M |
| 2026-05-22 | $20.35 | +0.15% | $20.33 | $20.60 | $20.24 | 1.50M |