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
2019-01-16 21.98 22.16 21.82 22.07 37,153
2019-01-15 21.72 21.80 21.50 21.75 16,308
2019-01-14 21.62 21.89 21.62 21.72 24,824
2019-01-11 21.74 21.92 21.61 21.83 27,303
2019-01-10 21.78 21.84 21.57 21.82 13,474
2019-01-09 21.94 21.94 21.64 21.80 12,354
2019-01-08 21.46 21.78 21.19 21.78 50,101
2019-01-07 20.95 21.24 20.90 21.055 15,154
2019-01-04 20.73 21.18 20.73 21.01 20,514
2019-01-03 20.35 20.83 20.22 20.52 29,207
2019-01-02 20.10 20.57 20.02 20.45 30,017
2018-12-31 20.47 20.47 19.93 20.105 20,546
2018-12-28 20.26 20.48 20.06 20.21 25,712
2018-12-27 19.92 20.07 19.49 20.00 35,983
2018-12-26 19.26 20.05 19.26 20.02 24,682
2018-12-24 19.42 19.66 19.26 19.26 29,730
2018-12-21 19.84 19.93 19.41 19.45 29,102
2018-12-20 19.65 19.76 19.50 19.64 28,907
2018-12-19 20.23 20.48 19.54 19.645 22,786
2018-12-18 20.61 20.79 20.12 20.285 37,840
2018-12-17 20.64 20.97 20.47 20.48 22,464
2018-12-14 20.96 21.31 20.69 20.705 35,530
2018-12-13 21.45 21.53 21.07 21.08 17,827
2018-12-12 21.51 21.80 21.33 21.565 21,813
2018-12-11 21.59 21.74 21.12 21.28 33,811
2018-12-10 21.95 21.95 21.24 21.46 31,623
2018-12-07 21.86 21.99 21.48 21.75 32,987
2018-12-06 21.51 21.65 21.13 21.65 59,240
2018-12-04 22.99 22.99 21.74 21.75 41,242
2018-12-03 23.47 23.47 22.79 23.10 22,304

» More Cvb Finl Stock Price History

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