Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.50	17.63	17.37	17.59	498,953	+0.01(+0.04%)
Jan 30, 2017	17.72	17.72	17.33	17.59	622,516	-0.27(-1.49%)
Jan 27, 2017	18.18	18.18	17.83	17.85	482,168	-0.38(-2.10%)
Jan 26, 2017	18.37	18.38	18.02	18.23	935,713	-0.10(-0.55%)
Jan 25, 2017	18.27	18.54	18.24	18.34	985,056	+0.23(+1.29%)
Jan 24, 2017	17.74	18.18	17.71	18.10	607,740	+0.41(+2.34%)
Jan 23, 2017	17.72	17.82	17.48	17.69	555,005	-0.10(-0.57%)
Jan 20, 2017	17.51	17.84	17.51	17.79	717,791	+0.31(+1.79%)
Jan 19, 2017	17.58	17.92	17.24	17.48	605,226	+0.14(+0.81%)
Jan 18, 2017	17.37	17.37	17.07	17.34	396,326	+0.14(+0.82%)
Jan 17, 2017	17.56	17.56	17.16	17.20	360,228	-0.56(-3.16%)
Jan 13, 2017		17.76	17.76	17.76	0	+0.19(+1.07%)
Jan 12, 2017	17.84	17.84	17.40	17.57	369,324	-0.42(-2.34%)
Jan 11, 2017	17.77	17.99	17.59	17.99	376,849	+0.19(+1.05%)
Jan 10, 2017	17.55	17.84	17.43	17.81	392,900	+0.26(+1.47%)
Jan 09, 2017	17.66	17.79	17.44	17.55	371,618	-0.27(-1.49%)
Jan 06, 2017	17.95	18.03	17.80	17.81	310,541	+0.02(+0.09%)
Jan 05, 2017	18.20	18.20	17.69	17.80	433,429	-0.47(-2.56%)
Jan 04, 2017	17.98	18.30	17.95	18.27	628,167	+0.37(+2.09%)
Jan 03, 2017	18.09	18.20	17.70	17.89	546,703	+0.09(+0.48%)
Dec 30, 2016		17.81	17.81	17.81	0	+0.02(+0.13%)
Dec 29, 2016	17.87	18.02	17.63	17.78	287,516	-0.05(-0.30%)
Dec 28, 2016	18.01	18.04	17.78	17.84	270,918	-0.17(-0.95%)
Dec 27, 2016	17.89	18.04	17.80	18.01	263,211	+0.15(+0.83%)
Dec 23, 2016		17.86	17.86	17.86	0	-0.02(-0.09%)
Dec 22, 2016	17.95	18.01	17.76	17.88	574,559	+0.03(+0.17%)
Dec 21, 2016	17.80	17.94	17.66	17.84	550,057	+0.09(+0.48%)
Dec 20, 2016	17.56	17.76	17.52	17.76	409,342	+0.28(+1.60%)
Dec 19, 2016	17.32	17.48	17.07	17.48	662,201	+0.16(+0.94%)
Dec 16, 2016	17.53	17.69	17.26	17.32	3,083,640	-0.24(-1.37%)
Dec 15, 2016	17.22	17.72	17.18	17.56	1,103,859	+0.40(+2.31%)
Dec 14, 2016	17.18	17.41	16.99	17.16	826,070	-0.13(-0.76%)
Dec 13, 2016	17.29	17.39	17.09	17.29	672,920	+0.08(+0.45%)
Dec 12, 2016	17.86	17.93	17.15	17.22	1,471,327	-0.64(-3.57%)
Dec 09, 2016	17.88	17.88	17.52	17.85	620,956	-0.02(-0.09%)
Dec 08, 2016	17.40	17.89	17.28	17.87	728,869	+0.58(+3.37%)
Dec 07, 2016	17.01	17.33	16.94	17.29	659,393	+0.23(+1.37%)
Dec 06, 2016	16.81	17.06	16.67	17.05	695,353	+0.35(+2.09%)
Dec 05, 2016	16.47	16.75	16.47	16.70	587,759	+0.43(+2.62%)
Dec 02, 2016	16.44	16.44	16.17	16.28	790,909	-0.18(-1.09%)
Dec 01, 2016	16.26	16.47	16.10	16.45	829,446	+0.33(+2.02%)
Nov 30, 2016	16.27	16.34	16.05	16.13	1,439,803	-0.01(-0.05%)
Nov 29, 2016	16.23	16.40	16.10	16.14	1,202,948	-0.09(-0.57%)
Nov 28, 2016	16.66	16.68	16.17	16.23	1,099,612	-0.50(-3.02%)
Nov 25, 2016	16.90	16.90	16.60	16.73	411,726	-0.11(-0.65%)
Nov 23, 2016		16.84	16.84	16.84	0	+0.14(+0.84%)
Nov 22, 2016	16.70	16.79	16.44	16.70	858,056	+0.05(+0.33%)
Nov 21, 2016	16.30	16.68	16.10	16.65	726,663	+0.07(+0.42%)
Nov 18, 2016	16.18	16.63	16.11	16.58	899,523	+0.47(+2.94%)
Nov 17, 2016	16.40	16.48	16.07	16.10	1,272,068	-0.28(-1.71%)
Nov 16, 2016	16.28	16.50	16.18	16.38	845,352	-0.14(-0.85%)
Nov 15, 2016	16.08	16.54	15.94	16.52	1,425,677	+0.23(+1.43%)
Nov 14, 2016	15.53	16.46	15.50	16.29	1,231,487	+0.73(+4.69%)
Nov 11, 2016	14.93	15.56	14.93	15.56	1,751,830	+0.58(+3.89%)
Nov 10, 2016	14.19	15.03	13.87	14.98	1,755,120	+0.83(+5.87%)
Nov 09, 2016	13.49	14.19	13.41	14.15	1,418,964	+0.82(+6.11%)
Nov 08, 2016	13.31	13.43	13.12	13.33	536,715	-0.02(-0.17%)
Nov 07, 2016	13.18	13.39	13.18	13.36	559,726	+0.41(+3.18%)
Nov 04, 2016	12.91	13.12	12.84	12.94	367,093	+0.05(+0.36%)
Nov 03, 2016	12.87	12.98	12.82	12.90	453,180	+0.10(+0.79%)
Nov 02, 2016	12.81	12.86	12.67	12.80	511,400	-0.09(-0.72%)