Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.29	18.09	17.19	17.29	562,087	-0.24(-1.34%)
Nov 29, 2021	17.96	18.41	17.48	17.52	570,372	-0.22(-1.22%)
Nov 26, 2021	18.10	18.56	17.32	17.74	534,040	-0.94(-5.04%)
Nov 24, 2021	18.90	19.04	18.66	18.68	226,560	-0.27(-1.43%)
Nov 23, 2021	19.11	19.23	18.94	18.95	418,451	+0.01(+0.04%)
Nov 22, 2021	18.83	19.33	18.76	18.94	512,354	+0.29(+1.55%)
Nov 19, 2021	18.70	18.77	18.47	18.66	369,884	-0.22(-1.15%)
Nov 18, 2021	18.97	18.95	18.84	18.87	728,366	-0.04(-0.19%)
Nov 17, 2021	18.89	18.93	18.68	18.91	517,227	+0.00(+0.00%)
Nov 16, 2021	18.71	18.92	18.42	18.91	463,979	+0.21(+1.11%)
Nov 15, 2021	18.75	18.87	18.64	18.70	530,882	+0.02(+0.10%)
Nov 12, 2021	18.85	18.85	18.52	18.68	436,242	-0.14(-0.72%)
Nov 11, 2021	18.78	18.94	18.62	18.82	332,333	+0.06(+0.34%)
Nov 10, 2021	18.80			18.75	479,741	+0.00(+0.00%)
Nov 09, 2021	18.58	18.85	18.39	18.75	396,116	+0.07(+0.39%)
Nov 08, 2021	18.96	19.21	18.66	18.68	527,592	-0.22(-1.15%)
Nov 05, 2021	18.78	19.03	18.62	18.90	626,232	+0.27(+1.46%)
Nov 04, 2021	18.93	18.93	18.38	18.63	600,241	-0.36(-1.91%)
Nov 03, 2021	18.36	19.08	18.18	18.99	473,845	+0.59(+3.20%)
Nov 02, 2021	18.85	18.85	18.36	18.40	426,451	-0.37(-1.98%)
Nov 01, 2021	18.17	18.81	18.11	18.77	930,747	+0.66(+3.65%)
Oct 29, 2021	17.96	18.13	17.89	18.11	987,398	+0.16(+0.91%)
Oct 28, 2021	17.66	18.14	17.66	17.95	628,797	+0.33(+1.90%)
Oct 27, 2021	17.73	18.08	17.61	17.61	982,946	-0.19(-1.07%)
Oct 26, 2021	17.94			17.80	671,224	-0.14(-0.81%)
Oct 25, 2021	17.80	18.01	17.65	17.95	477,265	+0.13(+0.71%)
Oct 22, 2021	17.96	18.10	17.70	17.82	593,068	-0.16(-0.91%)
Oct 21, 2021	18.67	18.67	17.82	17.99	447,084	-0.26(-1.44%)
Oct 20, 2021	17.93	18.28	17.90	18.25	505,326	+0.29(+1.61%)
Oct 19, 2021	17.90	17.99	17.59	17.96	590,673	+0.14(+0.76%)
Oct 18, 2021	18.02	18.18	17.80	17.82	448,620	-0.26(-1.45%)
Oct 15, 2021	18.37	18.37	18.07	18.09	495,703	-0.01(-0.05%)
Oct 14, 2021	18.10	18.10	17.92	18.09	397,035	+0.23(+1.27%)
Oct 13, 2021	17.92	17.95	17.63	17.87	433,332	-0.08(-0.45%)
Oct 12, 2021	18.03	18.13	17.84	17.95	551,694	-0.12(-0.65%)
Oct 11, 2021	18.56	18.56	18.07	18.07	371,897	-0.33(-1.77%)
Oct 08, 2021	18.28	18.46	18.09	18.39	371,777	+0.07(+0.39%)
Oct 07, 2021	18.41	18.54	18.29	18.32	679,540	+0.05(+0.30%)
Oct 06, 2021	18.25	18.43	18.05	18.27	506,690	-0.11(-0.59%)
Oct 05, 2021	18.43	18.52	18.24	18.37	636,754	+0.00(+0.00%)
Oct 04, 2021	18.48	18.68	18.31	18.37	374,491	-0.13(-0.73%)
Oct 01, 2021	18.28	18.70	18.18	18.51	716,792	+0.24(+1.33%)
Sep 30, 2021	18.55	18.63	18.26	18.27	478,750	-0.22(-1.21%)
Sep 29, 2021	18.27	18.61	18.19	18.49	564,373	+0.21(+1.13%)
Sep 28, 2021	18.44	18.52	18.20	18.29	523,442	-0.11(-0.59%)
Sep 27, 2021	17.85	18.57	17.85	18.39	699,941	+0.66(+3.74%)
Sep 24, 2021	17.50	17.84	17.50	17.73	673,388	+0.26(+1.49%)
Sep 23, 2021	17.23	17.65	17.13	17.47	646,288	+0.39(+2.26%)
Sep 22, 2021	17.18	17.48	17.02	17.08	672,825	+0.05(+0.32%)
Sep 21, 2021	16.79	17.24	16.79	17.03	527,872	+0.09(+0.53%)
Sep 20, 2021	16.99	17.11	16.79	16.94	1,015,542	-0.38(-2.18%)
Sep 17, 2021	17.14	17.49	17.02	17.32	2,186,110	+0.26(+1.52%)
Sep 16, 2021	17.19	17.19	16.94	17.06	483,314	-0.01(-0.05%)
Sep 15, 2021	17.07	17.35	17.03	17.07	522,004	-0.02(-0.10%)
Sep 14, 2021	17.19	17.19	16.92	17.08	578,178	-0.09(-0.52%)
Sep 13, 2021	17.45	17.51	17.03	17.17	572,420	-0.13(-0.73%)
Sep 10, 2021	17.63	17.76	17.26	17.30	558,706	-0.30(-1.68%)
Sep 09, 2021	17.51	17.76	17.24	17.59	453,823	+0.04(+0.26%)
Sep 08, 2021	17.71	17.94	17.43	17.55	446,342	-0.28(-1.56%)
Sep 07, 2021	17.91	18.10	17.74	17.83	346,461	-0.05(-0.30%)
Sep 03, 2021	18.05	18.14	17.86	17.88	395,787	-0.12(-0.65%)
Sep 02, 2021	18.10	18.31	17.98	18.00	348,650	-0.07(-0.40%)