Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.73	17.79	17.48	17.62	926,975	-0.24(-1.33%)
Jan 30, 2020	17.51	17.87	17.50	17.85	500,334	+0.19(+1.06%)
Jan 29, 2020	17.79	17.88	17.65	17.67	553,060	-0.14(-0.76%)
Jan 28, 2020	17.84	17.98	17.78	17.80	609,233	+0.03(+0.14%)
Jan 27, 2020	17.66	17.95	17.58	17.78	908,056	-0.13(-0.71%)
Jan 24, 2020	18.28	18.28	17.81	17.90	620,066	-0.43(-2.36%)
Jan 23, 2020	18.47	18.56	18.09	18.34	865,708	+0.24(+1.31%)
Jan 22, 2020	18.12	18.35	18.02	18.10	358,687	+0.05(+0.26%)
Jan 21, 2020	18.34	18.39	18.03	18.05	530,010	-0.40(-2.18%)
Jan 17, 2020	18.44	18.48	18.31	18.46	592,594	+0.19(+1.04%)
Jan 16, 2020	18.11	18.34	18.10	18.26	515,375	+0.30(+1.68%)
Jan 15, 2020	17.95	18.07	17.89	17.96	642,106	-0.13(-0.70%)
Jan 14, 2020	17.98	18.18	17.88	18.09	622,224	+0.07(+0.38%)
Jan 13, 2020	17.97	18.03	17.90	18.02	505,575	+0.03(+0.19%)
Jan 10, 2020	18.12	18.25	17.98	17.99	643,293	-0.12(-0.66%)
Jan 09, 2020	18.23	18.24	18.07	18.11	564,259	+0.00(+0.00%)
Jan 08, 2020	17.96	18.20	17.93	18.11	818,083	+0.14(+0.78%)
Jan 07, 2020	18.01	18.06	17.90	17.97	491,433	-0.16(-0.89%)
Jan 06, 2020	18.09	18.18	17.99	18.13	407,601	-0.11(-0.58%)
Jan 03, 2020	18.07	18.26	17.94	18.23	751,295	-0.02(-0.09%)
Jan 02, 2020	18.27	18.27	18.08	18.25	626,618	+0.10(+0.56%)
Dec 31, 2019	18.14	18.25	18.12	18.15	700,544	+0.01(+0.05%)
Dec 30, 2019	18.23	18.28	18.12	18.14	394,956	+0.03(+0.19%)
Dec 27, 2019	18.27	18.47	18.08	18.11	884,121	-0.19(-1.01%)
Dec 26, 2019	18.26	18.31	18.20	18.29	325,095	+0.03(+0.18%)
Dec 24, 2019	18.30	18.33	18.18	18.26	350,628	-0.02(-0.09%)
Dec 23, 2019	18.43	18.43	18.23	18.28	581,327	-0.11(-0.60%)
Dec 20, 2019	18.57	18.57	18.34	18.39	2,174,635	-0.12(-0.64%)
Dec 19, 2019	18.50	18.57	18.42	18.50	750,962	-0.06(-0.32%)
Dec 18, 2019	18.65	18.65	18.49	18.56	554,161	+0.01(+0.07%)
Dec 17, 2019	18.42	18.60	18.36	18.55	1,133,012	+0.17(+0.94%)
Dec 16, 2019	18.39	18.50	18.35	18.38	581,769	+0.21(+1.16%)
Dec 13, 2019	18.38	18.46	18.12	18.17	1,083,037	-0.21(-1.14%)
Dec 12, 2019	18.17	18.46	18.03	18.38	776,557	+0.31(+1.72%)
Dec 11, 2019	18.07	18.10	17.94	18.07	932,426	+0.04(+0.21%)
Dec 10, 2019	18.01	18.04	17.90	18.03	454,202	+0.06(+0.35%)
Dec 09, 2019	17.97	18.00	17.86	17.97	850,394	+0.00(+0.00%)
Dec 06, 2019	17.88	18.12	17.79	17.97	747,984	+0.19(+1.09%)
Dec 05, 2019	17.82	17.87	17.68	17.77	549,890	+0.08(+0.43%)
Dec 04, 2019	17.58	17.86	17.56	17.70	735,357	+0.16(+0.89%)
Dec 03, 2019	17.64	17.64	17.41	17.54	407,888	-0.28(-1.58%)
Dec 02, 2019	18.03	18.07	17.76	17.82	625,579	-0.14(-0.80%)
Nov 29, 2019	18.02	18.09	17.94	17.97	314,365	-0.08(-0.42%)
Nov 27, 2019	18.06	18.14	17.98	18.04	605,307	+0.04(+0.23%)
Nov 26, 2019	17.92	18.09	17.89	18.00	963,887	+0.03(+0.14%)
Nov 25, 2019	17.78	18.03	17.77	17.97	635,532	+0.17(+0.94%)
Nov 22, 2019	17.81	17.91	17.77	17.81	250,279	+0.04(+0.24%)
Nov 21, 2019	17.91	17.91	17.70	17.76	347,801	-0.01(-0.05%)
Nov 20, 2019	17.78	17.89	17.65	17.77	595,248	-0.09(-0.52%)
Nov 19, 2019	17.92	17.99	17.82	17.86	425,659	+0.03(+0.14%)
Nov 18, 2019	17.91	17.98	17.74	17.84	303,434	-0.10(-0.56%)
Nov 15, 2019	18.10	18.11	17.89	17.94	498,061	-0.06(-0.33%)
Nov 14, 2019	17.89	18.03	17.85	18.00	460,677	+0.05(+0.28%)
Nov 13, 2019	17.86	18.05	17.80	17.95	375,420	-0.09(-0.51%)
Nov 12, 2019	18.04	18.12	17.96	18.04	344,459	+0.00(+0.00%)
Nov 11, 2019	18.06	18.12	17.98	18.04	338,232	-0.04(-0.23%)
Nov 08, 2019	18.02	18.14	17.98	18.08	496,872	+0.00(+0.00%)
Nov 07, 2019	18.07	18.20	18.00	18.08	749,922	+0.14(+0.80%)
Nov 06, 2019	17.98	18.04	17.86	17.94	462,600	-0.13(-0.70%)
Nov 05, 2019	18.07	18.26	17.94	18.07	693,638	+0.01(+0.05%)
Nov 04, 2019	18.02	18.08	17.86	18.06	456,096	+0.25(+1.39%)