Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	24.49	24.53	24.17	24.31	572,601	-0.19(-0.79%)
Aug 30, 2022	24.65	24.69	24.39	24.50	465,879	-0.15(-0.60%)
Aug 29, 2022	24.86	24.99	24.46	24.65	489,595	-0.32(-1.30%)
Aug 26, 2022	25.26	25.33	24.87	24.98	466,234	-0.24(-0.95%)
Aug 25, 2022	24.79	25.33	24.74	25.22	778,125	+0.46(+1.87%)
Aug 24, 2022	24.74	24.78	24.48	24.75	524,643	+0.01(+0.04%)
Aug 23, 2022	25.12	25.28	24.74	24.74	575,822	-0.31(-1.26%)
Aug 22, 2022	25.34	25.34	24.96	25.06	469,541	-0.44(-1.74%)
Aug 19, 2022	25.64	25.64	25.26	25.50	523,018	-0.19(-0.72%)
Aug 18, 2022	25.62	25.70	25.38	25.69	503,389	+0.07(+0.29%)
Aug 17, 2022	25.90	25.91	25.56	25.62	570,962	-0.36(-1.39%)
Aug 16, 2022	25.79	26.07	25.76	25.98	727,057	+0.24(+0.94%)
Aug 15, 2022	25.47	25.74	25.33	25.74	564,774	+0.14(+0.54%)
Aug 12, 2022	25.37	25.62	25.23	25.60	547,008	+0.42(+1.66%)
Aug 11, 2022	24.93	25.19	24.86	25.18	501,675	+0.38(+1.53%)
Aug 10, 2022	24.81	24.96	24.68	24.80	632,876	+0.10(+0.41%)
Aug 09, 2022	24.51	24.71	24.36	24.70	522,566	+0.20(+0.83%)
Aug 08, 2022	24.32	24.52	24.27	24.49	682,633	+0.19(+0.80%)
Aug 05, 2022	24.05	24.40	24.01	24.30	611,222	+0.25(+1.04%)
Aug 04, 2022	24.35	24.35	24.04	24.05	485,224	-0.25(-1.03%)
Aug 03, 2022	24.34	24.45	24.07	24.30	531,261	-0.01(-0.04%)
Aug 02, 2022	24.78	24.82	24.31	24.31	417,721	-0.47(-1.91%)
Aug 01, 2022	24.65	24.96	24.50	24.78	661,671	+0.07(+0.30%)
Jul 29, 2022	24.48	24.83	24.46	24.71	865,786	+0.19(+0.79%)
Jul 28, 2022	24.53	24.69	24.43	24.51	851,479	-0.02(-0.08%)
Jul 27, 2022	24.51	24.69	24.33	24.53	570,287	+0.02(+0.08%)
Jul 26, 2022	24.09	24.62	24.00	24.51	665,262	+0.31(+1.26%)
Jul 25, 2022	24.27	24.40	24.11	24.21	990,956	+0.15(+0.62%)
Jul 22, 2022	24.14	24.40	23.90	24.06	845,220	-0.12(-0.50%)
Jul 21, 2022	22.98	24.21	22.98	24.18	1,095,126	+0.77(+3.28%)
Jul 20, 2022	22.95	23.43	22.84	23.41	830,234	+0.31(+1.32%)
Jul 19, 2022	22.77	23.32	22.68	23.10	802,915	+0.52(+2.30%)
Jul 18, 2022	22.73	22.92	22.50	22.59	536,383	-0.02(-0.08%)
Jul 15, 2022	22.63	22.69	22.33	22.60	946,188	+0.31(+1.37%)
Jul 14, 2022	21.97	22.32	21.96	22.30	1,020,302	-0.01(-0.04%)
Jul 13, 2022	22.68	22.73	22.22	22.31	573,193	-0.43(-1.87%)
Jul 12, 2022	22.63	22.97	22.52	22.73	439,131	+0.01(+0.04%)
Jul 11, 2022	22.63	22.74	22.50	22.73	706,087	-0.06(-0.24%)
Jul 08, 2022	22.86	22.94	22.47	22.78	1,177,195	+0.02(+0.08%)
Jul 07, 2022	23.11	23.16	22.67	22.76	800,077	-0.17(-0.73%)
Jul 06, 2022	23.00	23.05	20.96	22.93	993,878	-0.22(-0.96%)
Jul 05, 2022	23.01	23.24	22.47	23.15	1,253,322	-0.15(-0.64%)
Jul 01, 2022	22.91	23.33	22.64	23.30	952,725	+0.31(+1.37%)
Jun 30, 2022	22.64	23.23	22.57	22.98	871,605	+0.01(+0.04%)
Jun 29, 2022	23.20	23.50	22.83	22.98	849,000	-0.28(-1.20%)
Jun 28, 2022	23.14	23.53	23.14	23.25	1,234,988	+0.22(+0.96%)
Jun 27, 2022	22.91	23.06	22.74	23.03	1,040,224	+0.27(+1.17%)
Jun 24, 2022	22.34	22.85	22.34	22.77	1,890,890	+0.43(+1.93%)
Jun 23, 2022	22.72	22.78	22.26	22.33	1,681,969	-0.42(-1.86%)
Jun 22, 2022	22.62	22.83	22.55	22.76	1,160,055	-0.05(-0.20%)
Jun 21, 2022	22.43	22.81	22.26	22.80	1,145,795	+0.62(+2.78%)
Jun 17, 2022	22.14	22.43	21.89	22.19	2,422,039	+0.12(+0.54%)
Jun 16, 2022	21.87	22.25	21.78	22.07	1,730,460	+0.07(+0.33%)
Jun 15, 2022	22.06	22.23	21.79	21.99	1,076,637	+0.12(+0.55%)
Jun 14, 2022	21.97	22.30	21.77	21.87	923,281	-0.04(-0.17%)
Jun 13, 2022	21.81	22.27	21.75	21.91	1,178,255	-0.20(-0.91%)
Jun 10, 2022	22.04	22.38	21.98	22.11	947,446	-0.37(-1.64%)
Jun 09, 2022	22.95	22.99	22.48	22.48	978,395	-0.52(-2.28%)
Jun 08, 2022	23.04	23.19	22.79	23.00	770,182	-0.11(-0.48%)
Jun 07, 2022	22.84	23.12	22.60	23.12	644,870	+0.18(+0.80%)
Jun 06, 2022	22.99	23.12	22.56	22.93	900,191	+0.02(+0.08%)
Jun 03, 2022	22.99	23.07	22.76	22.91	1,254,736	-0.04(-0.16%)
Jun 02, 2022	22.62	22.97	22.41	22.95	547,814	+0.35(+1.55%)