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
2018-04-20 22.05 22.44 22.05 22.32 43,401
2018-04-19 22.45 22.45 22.00 22.15 58,242
2018-04-18 22.23 22.44 22.12 22.17 30,701
2018-04-17 22.69 22.75 22.24 22.37 31,302
2018-04-16 22.50 22.72 22.47 22.65 20,831
2018-04-13 22.83 22.87 22.42 22.46 29,311
2018-04-12 22.68 22.96 22.68 22.83 21,301
2018-04-11 22.41 22.53 22.29 22.51 18,346
2018-04-10 22.33 22.70 22.27 22.67 23,988
2018-04-09 22.40 22.60 22.18 22.18 22,273
2018-04-06 22.71 22.78 21.98 22.26 18,671
2018-04-05 22.78 22.92 22.54 22.92 55,081
2018-04-03 22.34 22.61 22.28 22.58 20,074
2018-04-02 22.67 22.71 21.96 22.23 22,903
2018-03-29 22.87 22.87 22.62 22.74 24,342
2018-03-28 22.56 22.94 22.37 22.76 28,521
2018-03-27 22.89 22.93 22.43 22.48 20,969
2018-03-26 22.58 22.90 22.44 22.90 38,430
2018-03-23 22.97 22.98 22.35 22.35 8,236
2018-03-22 23.57 23.79 23.18 23.23 9,246
2018-03-21 23.87 24.21 23.78 23.97 15,645
2018-03-20 24.07 24.10 23.87 23.92 10,417
2018-03-19 23.96 24.09 23.70 24.07 9,191
2018-03-16 24.18 24.31 24.05 24.14 11,190
2018-03-15 23.88 24.06 23.80 23.99 8,218
2018-03-14 24.11 24.11 23.82 23.84 16,141
2018-03-13 24.36 24.36 24.10 24.14 10,199
2018-03-12 24.41 24.41 24.21 24.36 19,681
2018-03-09 23.99 24.38 23.96 24.27 19,379
2018-03-08 24.32 24.38 23.815 23.815 27,129

» More Cvb Finl Stock Price History

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