CVB Financial Corp. CVBF
NASDAQ · Amerika Birleşik Devletleri · Finans
$21,61-0,13 (-%0,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |