CVB FINL Historical Stock Price

Below is the stock price history for Cvb Finl CVBF. Data is recorded each day for the historical open, high, low, close and volume. The Cvb Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cvb Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 22.69 23.06 22.60 23.03 15,315
2017-11-16 23.03 23.06 22.89 22.89 13,816
2017-11-15 22.57 23.04 22.57 22.90 10,497
2017-11-14 22.78 22.96 22.78 22.80 12,399
2017-11-13 22.36 22.86 22.36 22.83 5,433
2017-11-10 22.62 22.74 22.54 22.58 14,453
2017-11-09 22.75 22.86 22.24 22.59 16,281
2017-11-08 22.95 22.95 22.68 22.89 9,285
2017-11-07 23.81 23.81 22.95 22.97 14,358
2017-11-06 23.74 23.96 23.74 23.80 6,154
2017-11-03 23.92 23.99 23.83 23.83 8,953
2017-11-02 23.71 24.00 23.71 23.98 10,049
2017-11-01 24.05 24.05 23.45 23.61 7,632
2017-10-31 23.84 24.00 23.80 23.93 5,224
2017-10-30 24.06 24.08 23.51 23.66 13,639
2017-10-27 24.14 24.47 24.14 24.26 13,096
2017-10-26 24.02 24.26 24.02 24.18 7,928
2017-10-25 24.13 24.13 23.66 23.91 14,683
2017-10-24 24.06 24.21 24.05 24.06 10,285
2017-10-23 24.11 24.11 23.77 23.88 17,866
2017-10-20 24.36 24.37 23.97 24.07 13,485
2017-10-19 23.60 24.22 23.58 24.08 45,304
2017-10-18 23.39 23.71 23.37 23.52 15,914
2017-10-17 23.80 23.80 23.26 23.26 12,612
2017-10-16 23.61 23.71 23.54 23.66 12,257
2017-10-13 23.10 23.65 23.10 23.49 16,631
2017-10-12 23.66 23.72 23.44 23.44 27,146
2017-10-11 24.03 24.03 23.66 23.71 7,660
2017-10-10 23.90 23.90 23.74 23.85 12,429
2017-10-09 23.83 23.83 23.64 23.67 12,441

» More Cvb Finl Stock Price History

To see other companies like Cvb Finl (CVBF), view our stock market today for news, and other data.