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
2018-01-19 23.94 24.37 23.94 24.37 14,426
2018-01-18 24.42 24.42 23.94 23.97 20,325
2018-01-17 24.03 24.35 23.99 24.31 12,164
2018-01-16 24.30 24.43 23.87 23.96 20,344
2018-01-12 24.30 24.69 24.21 24.305 29,082
2018-01-11 23.98 24.36 23.98 24.34 21,406
2018-01-10 23.75 24.33 23.75 23.90 20,289
2018-01-09 23.72 23.96 23.72 23.76 9,344
2018-01-08 23.61 23.61 23.30 23.50 12,452
2018-01-05 23.28 23.45 23.19 23.44 9,714
2018-01-04 23.65 23.76 23.19 23.19 18,094
2018-01-03 23.52 23.66 23.28 23.51 20,090
2018-01-02 23.61 23.89 23.34 23.44 20,849
2017-12-29 23.98 23.98 23.59 23.59 13,849
2017-12-28 23.92 24.08 23.92 23.97 10,712
2017-12-27 23.95 24.23 23.88 23.90 29,099
2017-12-26 24.21 24.23 23.96 24.07 14,500
2017-12-22 24.27 24.29 24.11 24.13 20,540
2017-12-21 24.15 24.39 24.05 24.27 13,007
2017-12-20 24.07 24.09 23.71 23.93 14,994
2017-12-19 24.40 24.40 24.07 24.14 8,796
2017-12-18 24.38 24.55 24.12 24.31 13,445
2017-12-15 23.30 24.20 23.28 23.86 24,009
2017-12-14 23.66 23.70 23.16 23.19 15,544
2017-12-13 23.76 24.05 23.60 23.60 10,159
2017-12-12 23.92 24.04 23.69 23.83 16,589
2017-12-11 23.87 23.92 23.62 23.68 8,499
2017-12-08 24.00 24.11 23.86 23.86 13,206
2017-12-07 24.06 24.22 23.93 24.06 4,399
2017-12-06 23.99 24.29 23.97 24.00 7,882

» More Cvb Finl Stock Price History

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