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
2018-10-16 21.10 21.46 21.05 21.46 47,339
2018-10-15 21.16 21.54 21.09 21.41 45,698
2018-10-12 21.18 21.30 20.53 21.165 74,462
2018-10-11 22.11 22.19 21.64 21.64 61,017
2018-10-10 22.64 22.66 22.19 22.19 38,849
2018-10-09 22.40 22.47 22.36 22.37 21,256
2018-10-08 22.05 22.42 22.05 22.36 24,703
2018-10-05 22.32 22.32 22.01 22.13 21,382
2018-10-04 22.42 22.42 22.14 22.29 55,809
2018-10-03 21.96 22.38 21.94 22.37 51,505
2018-10-02 21.78 21.85 21.69 21.85 39,073
2018-10-01 22.44 22.47 21.96 21.96 41,399
2018-09-28 22.33 22.41 22.25 22.31 19,666
2018-09-27 22.49 22.54 22.285 22.295 23,599
2018-09-26 22.75 22.79 22.37 22.37 62,052
2018-09-25 23.04 23.04 22.89 22.89 28,384
2018-09-24 23.26 23.26 22.99 23.075 44,564
2018-09-21 23.78 23.81 23.535 23.535 79,030
2018-09-20 23.92 23.98 23.805 23.82 46,367
2018-09-19 23.87 23.88 23.62 23.62 23,506
2018-09-18 23.67 23.68 23.51 23.575 28,699
2018-09-17 23.93 23.93 23.60 23.695 33,097
2018-09-14 23.59 23.99 23.59 23.825 30,480
2018-09-13 23.82 23.82 23.50 23.555 29,318
2018-09-12 23.76 23.83 23.56 23.80 30,487
2018-09-11 23.88 24.04 23.83 23.89 42,610
2018-09-10 24.17 24.17 23.73 23.905 65,024
2018-09-07 24.06 24.06 23.92 24.00 70,963
2018-09-06 24.02 24.19 24.02 24.06 61,409
2018-09-05 24.08 24.16 23.98 23.98 72,370

» More Cvb Finl Stock Price History

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