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
2018-07-20 23.14 23.25 22.83 23.18 29,808
2018-07-19 22.58 22.88 22.49 22.82 32,396
2018-07-18 22.245 22.535 22.21 22.535 43,576
2018-07-17 22.36 22.49 22.265 22.27 27,738
2018-07-16 22.37 22.44 22.21 22.35 18,255
2018-07-13 22.40 22.53 22.27 22.29 35,430
2018-07-12 22.82 22.84 22.42 22.435 40,489
2018-07-11 22.93 23.14 22.91 22.95 16,406
2018-07-10 23.32 23.32 22.84 23.01 27,504
2018-07-09 22.93 23.35 22.93 23.24 25,174
2018-07-06 22.91 22.96 22.62 22.83 15,194
2018-07-05 22.65 22.815 22.59 22.815 18,943
2018-07-03 22.83 22.83 22.58 22.60 10,726
2018-07-02 22.31 22.83 22.28 22.83 30,465
2018-06-29 22.82 22.88 22.40 22.42 21,376
2018-06-28 22.84 22.84 22.57 22.63 26,023
2018-06-27 23.22 23.30 22.80 22.80 19,872
2018-06-26 23.29 23.37 23.15 23.27 37,906
2018-06-25 23.61 23.72 23.36 23.51 14,026
2018-06-22 23.91 23.97 23.54 23.735 24,345
2018-06-21 24.06 24.06 23.68 23.81 26,894
2018-06-20 23.80 24.05 23.78 23.945 19,753
2018-06-19 23.36 23.83 23.36 23.81 19,525
2018-06-18 23.20 23.55 23.20 23.465 21,023
2018-06-15 23.30 23.53 23.00 23.44 25,804
2018-06-14 23.28 23.41 23.05 23.40 21,590
2018-06-13 23.35 23.64 23.17 23.40 26,548
2018-06-12 23.70 23.70 23.24 23.335 15,875
2018-06-11 23.96 23.96 23.53 23.62 19,582
2018-06-08 23.91 23.93 23.82 23.83 25,906

» More Cvb Finl Stock Price History

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