Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.98	11.11	10.79	10.79	788,591	-0.32(-2.92%)
Jan 29, 2015	10.91	11.12	10.85	11.12	533,075	+0.21(+1.96%)
Jan 28, 2015	11.23	11.29	10.89	10.90	761,440	-0.30(-2.70%)
Jan 27, 2015	11.23	11.31	11.14	11.21	475,370	-0.14(-1.24%)
Jan 26, 2015	11.08	11.38	11.01	11.35	679,272	+0.16(+1.39%)
Jan 23, 2015	11.17	11.29	10.97	11.19	1,182,862	-0.16(-1.43%)
Jan 22, 2015	10.84	11.58	10.73	11.35	1,305,259	+0.52(+4.77%)
Jan 21, 2015	10.92	11.04	10.81	10.84	613,205	-0.13(-1.15%)
Jan 20, 2015	11.12	11.12	10.93	10.96	868,552	-0.13(-1.13%)
Jan 16, 2015	10.84	11.12	10.84	11.09	567,722	+0.22(+2.04%)
Jan 15, 2015	10.97	10.99	10.82	10.87	1,016,160	-0.11(-1.01%)
Jan 14, 2015	10.88	11.00	10.79	10.98	677,053	-0.07(-0.67%)
Jan 13, 2015	11.13	11.29	10.97	11.05	1,007,422	+0.04(+0.34%)
Jan 12, 2015	11.13	11.14	10.98	11.01	926,434	-0.16(-1.39%)
Jan 09, 2015	11.47	11.47	11.17	11.17	684,544	-0.31(-2.70%)
Jan 08, 2015	11.30	11.55	11.25	11.48	521,467	+0.26(+2.30%)
Jan 07, 2015	11.22	11.27	11.04	11.22	466,545	+0.11(+1.00%)
Jan 06, 2015	11.36	11.54	11.05	11.11	540,816	-0.24(-2.15%)
Jan 05, 2015	11.61	11.63	11.34	11.35	436,360	-0.36(-3.09%)
Jan 02, 2015	11.94	11.97	11.54	11.72	411,886	-0.12(-1.00%)
Dec 31, 2014	12.00	11.83	11.83	11.83	553,401	-0.18(-1.48%)
Dec 30, 2014	11.99	12.10	11.96	12.01	317,790	-0.03(-0.25%)
Dec 29, 2014	11.98	12.09	11.82	12.04	458,623	+0.25(+2.12%)
Dec 26, 2014	11.82	11.85	11.75	11.79	195,780	+0.01(+0.12%)
Dec 24, 2014	11.86	11.78	11.78	11.78	232,498	-0.04(-0.31%)
Dec 23, 2014	11.76	11.93	11.73	11.81	394,798	+0.08(+0.69%)
Dec 22, 2014	11.67	11.73	11.55	11.73	318,247	+0.09(+0.76%)
Dec 19, 2014	11.89	11.93	11.61	11.64	1,690,467	-0.21(-1.80%)
Dec 18, 2014	11.71	11.86	11.62	11.86	629,609	+0.29(+2.54%)
Dec 17, 2014	11.21	11.56	11.06	11.56	751,071	+0.38(+3.41%)
Dec 16, 2014	11.02	11.35	11.02	11.18	694,754	+0.09(+0.79%)
Dec 15, 2014	11.26	11.36	11.04	11.09	537,238	-0.12(-1.11%)
Dec 12, 2014	11.18	11.34	11.15	11.22	482,811	-0.12(-1.10%)
Dec 11, 2014	11.42	11.51	11.32	11.34	417,408	+0.00(+0.00%)
Dec 10, 2014	11.81	11.84	11.34	11.34	704,913	-0.55(-4.63%)
Dec 09, 2014	11.58	11.89	11.50	11.89	549,376	+0.15(+1.31%)
Dec 08, 2014	11.80	11.95	11.65	11.74	531,566	-0.06(-0.50%)
Dec 05, 2014	11.55	11.87	11.55	11.80	1,275,134	+0.26(+2.29%)
Dec 04, 2014	11.45	11.57	11.38	11.53	805,689	+0.05(+0.45%)
Dec 03, 2014	11.31	11.50	11.26	11.48	445,753	+0.21(+1.89%)
Dec 02, 2014	11.10	11.37	11.08	11.27	631,313	+0.23(+2.06%)
Dec 01, 2014	11.15	11.17	10.95	11.04	860,922	-0.10(-0.86%)
Nov 28, 2014	11.46	11.47	11.10	11.14	310,060	-0.27(-2.38%)
Nov 26, 2014	11.44	11.41	11.41	11.41	301,689	-0.01(-0.13%)
Nov 25, 2014	11.38	11.42	11.25	11.42	280,768	+0.11(+0.97%)
Nov 24, 2014	11.20	11.32	11.20	11.31	408,547	+0.16(+1.45%)
Nov 21, 2014	11.41	11.48	11.13	11.15	378,720	-0.11(-0.98%)
Nov 20, 2014	11.01	11.26	11.01	11.26	446,788	+0.14(+1.25%)
Nov 19, 2014	11.31	11.31	11.03	11.12	366,039	-0.18(-1.62%)
Nov 18, 2014	11.29	11.40	11.20	11.31	300,965	+0.02(+0.20%)
Nov 17, 2014	11.39	11.45	11.27	11.28	245,877	-0.13(-1.16%)
Nov 14, 2014	11.55	11.56	11.41	11.42	461,854	-0.10(-0.83%)
Nov 13, 2014	11.64	11.64	11.50	11.51	536,054	-0.12(-1.07%)
Nov 12, 2014	11.34	11.64	11.34	11.64	697,039	+0.23(+1.99%)
Nov 11, 2014	11.45	11.55	11.34	11.41	538,374	-0.06(-0.51%)
Nov 10, 2014	11.56	11.56	11.39	11.47	849,119	-0.06(-0.51%)
Nov 07, 2014	11.56	11.58	11.47	11.53	470,663	-0.04(-0.38%)
Nov 06, 2014	11.45	11.58	11.44	11.57	457,704	+0.13(+1.16%)
Nov 05, 2014	11.42	11.47	11.31	11.44	651,289	+0.12(+1.04%)
Nov 04, 2014	11.45	11.53	11.23	11.32	901,820	-0.19(-1.66%)