Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	18.35	18.50	18.20	18.42	733,853	+0.07(+0.38%)
Aug 29, 2024	18.59	18.59	18.20	18.35	743,727	-0.04(-0.22%)
Aug 28, 2024	18.14	18.55	18.14	18.39	634,801	+0.07(+0.38%)
Aug 27, 2024	18.25	18.43	18.09	18.32	936,513	-0.07(-0.38%)
Aug 26, 2024	18.45	18.56	18.24	18.39	1,068,105	+0.20(+1.10%)
Aug 23, 2024	17.19	18.39	17.14	18.19	967,333	+1.09(+6.37%)
Aug 22, 2024	17.03	17.28	17.00	17.10	499,211	-0.02(-0.12%)
Aug 21, 2024	17.15	17.21	16.89	17.12	569,313	+0.11(+0.65%)
Aug 20, 2024	17.20	17.28	16.98	17.01	552,769	-0.26(-1.51%)
Aug 19, 2024	17.10	17.35	17.06	17.27	562,187	+0.19(+1.11%)
Aug 16, 2024	16.74	17.17	16.74	17.08	572,118	+0.29(+1.73%)
Aug 15, 2024	16.86	17.10	16.67	16.79	899,372	+0.36(+2.19%)
Aug 14, 2024	16.80	16.80	16.38	16.43	556,231	-0.32(-1.91%)
Aug 13, 2024	16.85	16.85	16.42	16.75	524,474	+0.16(+0.96%)
Aug 12, 2024	16.90	17.14	16.51	16.59	698,825	-0.16(-0.96%)
Aug 09, 2024	16.85	16.93	16.66	16.75	677,533	-0.16(-0.95%)
Aug 08, 2024	17.04	17.07	16.74	16.91	715,476	+0.15(+0.89%)
Aug 07, 2024	16.99	17.11	16.63	16.76	735,851	-0.14(-0.83%)
Aug 06, 2024	16.90	17.14	16.74	16.90	888,673	-0.09(-0.53%)
Aug 05, 2024	16.58	17.11	16.08	16.99	1,399,967	-0.53(-3.03%)
Aug 02, 2024	17.59	17.88	17.35	17.52	1,013,284	-0.86(-4.68%)