Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	11.87	11.98	11.27	11.44	2,032,493	-0.56(-4.68%)
May 30, 2023	12.05	12.07	11.63	12.00	1,781,044	+0.00(+0.00%)
May 26, 2023	11.69	12.04	11.62	12.00	1,216,365	+0.27(+2.27%)
May 25, 2023	12.23	12.23	11.53	11.73	1,530,107	-0.05(-0.40%)
May 24, 2023	11.89	12.12	11.75	11.78	1,257,290	-0.22(-1.83%)
May 23, 2023	11.64	12.21	11.53	12.00	1,820,122	+0.47(+4.05%)
May 22, 2023	11.10	11.59	11.00	11.53	1,307,722	+0.57(+5.21%)
May 19, 2023	11.51	11.51	10.80	10.96	1,451,668	-0.39(-3.44%)
May 18, 2023	11.44	11.55	11.18	11.35	1,668,738	-0.09(-0.75%)
May 17, 2023	10.92	11.50	10.87	11.44	2,011,398	+0.77(+7.23%)
May 16, 2023	10.90	11.12	10.66	10.67	889,769	-0.30(-2.78%)
May 15, 2023	10.58	11.06	10.50	10.97	1,310,471	+0.38(+3.60%)
May 12, 2023	10.48	10.62	10.15	10.59	1,914,195	+0.25(+2.39%)
May 11, 2023	10.90	10.93	10.31	10.34	2,211,453	-0.70(-6.38%)
May 10, 2023	11.46	11.50	10.88	11.05	1,268,858	-0.14(-1.28%)
May 09, 2023	11.19	11.34	10.88	11.19	1,789,995	-0.06(-0.51%)
May 08, 2023	11.80	11.97	11.23	11.25	2,178,853	-0.40(-3.43%)
May 05, 2023	11.87	12.22	11.31	11.65	3,052,908	+0.26(+2.26%)
May 04, 2023	11.87	11.98	11.09	11.39	3,561,255	-1.10(-8.84%)
May 03, 2023	12.60	13.03	12.44	12.49	2,471,102	-0.13(-1.06%)
May 02, 2023	13.77	13.77	12.37	12.63	2,292,166	-1.23(-8.87%)
May 01, 2023	14.20	14.23	13.69	13.86	1,289,559	-0.40(-2.81%)
Apr 28, 2023	14.12	14.43	14.06	14.26	1,271,310	+0.05(+0.34%)
Apr 27, 2023	14.09	14.47	13.95	14.21	2,443,772	+0.06(+0.40%)
Apr 26, 2023	13.96	14.30	13.89	14.15	1,891,499	+0.29(+2.06%)
Apr 25, 2023	14.41	14.60	13.77	13.86	2,003,097	-0.72(-4.96%)
Apr 24, 2023	14.57	14.76	14.42	14.59	1,175,919	+0.01(+0.07%)
Apr 21, 2023	14.67	14.75	14.29	14.58	1,418,964	-0.13(-0.87%)
Apr 20, 2023	14.66	14.96	14.49	14.71	1,538,994	-0.31(-2.06%)
Apr 19, 2023	14.72	15.22	14.41	15.02	1,855,182	+0.46(+3.14%)
Apr 18, 2023	15.20	15.32	14.45	14.56	1,190,401	-0.58(-3.84%)
Apr 17, 2023	14.66	15.17	14.39	15.14	1,722,881	+0.43(+2.91%)
Apr 14, 2023	15.61	15.69	14.58	14.71	1,478,640	-0.64(-4.16%)
Apr 13, 2023	15.06	15.47	14.82	15.35	1,121,194	+0.23(+1.51%)
Apr 12, 2023	15.39	15.46	15.06	15.12	1,114,253	-0.15(-1.00%)
Apr 11, 2023	15.52	15.52	15.12	15.27	1,402,944	-0.10(-0.68%)
Apr 10, 2023	15.37	15.65	15.26	15.38	1,312,722	-0.05(-0.31%)
Apr 06, 2023	15.39	15.60	15.33	15.43	1,167,030	+0.07(+0.43%)
Apr 05, 2023	15.11	15.49	15.03	15.36	1,488,976	+0.02(+0.12%)
Apr 04, 2023	15.62	15.65	14.91	15.34	1,648,756	-0.30(-1.95%)
Apr 03, 2023	15.70	15.89	15.36	15.65	1,151,294	-0.05(-0.30%)
Mar 31, 2023	15.62	15.78	15.45	15.69	1,610,544	+0.28(+1.83%)
Mar 30, 2023	16.13	16.13	15.37	15.41	1,381,677	-0.49(-3.08%)
Mar 29, 2023	16.17	16.31	15.83	15.90	1,139,567	-0.13(-0.82%)
Mar 28, 2023	16.14	16.31	15.88	16.03	1,737,180	-0.16(-0.99%)
Mar 27, 2023	16.51	16.66	16.17	16.19	1,247,504	+0.12(+0.76%)
Mar 24, 2023	15.92	16.37	15.81	16.07	3,231,105	-0.08(-0.52%)
Mar 23, 2023	16.98	17.22	15.65	16.15	2,553,655	-0.63(-3.76%)
Mar 22, 2023	17.81	17.87	16.77	16.78	1,194,171	-0.99(-5.56%)
Mar 21, 2023	17.88	18.20	17.62	17.77	1,252,714	+0.60(+3.51%)
Mar 20, 2023	17.74	18.17	17.15	17.17	1,677,160	-0.09(-0.55%)
Mar 17, 2023	17.78	17.88	17.00	17.26	3,368,220	-1.02(-5.56%)
Mar 16, 2023	17.46	18.77	17.04	18.28	2,046,015	+0.59(+3.35%)
Mar 15, 2023	17.61	17.99	17.32	17.69	1,759,002	-0.40(-2.24%)
Mar 14, 2023	18.91	19.15	17.90	18.09	2,160,533	+1.07(+6.30%)
Mar 13, 2023	18.98	19.53	15.98	17.02	5,406,526	-3.31(-16.29%)
Mar 10, 2023	19.62	20.55	19.06	20.33	1,859,290	+0.15(+0.75%)
Mar 09, 2023	21.12	21.48	20.14	20.18	1,337,347	-1.51(-6.94%)
Mar 08, 2023	21.75	21.90	21.50	21.69	781,240	-0.01(-0.04%)
Mar 07, 2023	22.20	22.30	21.60	21.69	730,738	-0.63(-2.82%)
Mar 06, 2023	22.60	22.73	22.08	22.33	778,754	-0.35(-1.54%)
Mar 03, 2023	22.51	22.71	22.35	22.67	480,135	+0.20(+0.88%)
Mar 02, 2023	22.51	22.57	22.19	22.48	632,754	-0.18(-0.79%)