Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.40	23.73	23.16	23.19	758,147	-0.17(-0.74%)
Sep 29, 2022	23.65	23.74	23.21	23.36	579,675	-0.46(-1.92%)
Sep 28, 2022	23.75	24.12	23.57	23.82	820,154	+0.06(+0.27%)
Sep 27, 2022	24.03	24.24	23.49	23.75	689,833	-0.30(-1.26%)
Sep 26, 2022	23.89	24.29	23.89	24.06	700,179	-0.03(-0.11%)
Sep 23, 2022	24.12	24.18	23.83	24.08	736,645	-0.28(-1.16%)
Sep 22, 2022	24.62	24.64	24.18	24.37	602,295	+0.00(+0.00%)
Sep 21, 2022	24.69	24.91	24.36	24.37	631,629	-0.27(-1.08%)
Sep 20, 2022	24.34	24.70	24.29	24.63	507,415	+0.23(+0.94%)
Sep 19, 2022	23.86	24.62	23.86	24.40	739,010	+0.43(+1.80%)
Sep 16, 2022	23.55	24.01	23.34	23.97	2,189,135	+0.20(+0.85%)
Sep 15, 2022	23.44	23.91	23.35	23.77	622,079	+0.29(+1.25%)
Sep 14, 2022	23.59	23.63	23.34	23.48	659,303	-0.05(-0.19%)
Sep 13, 2022	23.55	23.69	23.30	23.53	768,097	-0.22(-0.93%)
Sep 12, 2022	23.59	23.81	23.50	23.75	526,140	+0.18(+0.78%)
Sep 09, 2022	23.45	23.68	23.35	23.56	440,153	+0.26(+1.10%)
Sep 08, 2022	23.09	23.40	22.90	23.31	521,248	+0.15(+0.63%)
Sep 07, 2022	22.88	23.20	22.87	23.16	615,822	+0.24(+1.04%)
Sep 06, 2022	23.39	23.42	22.64	22.92	631,885	-0.47(-2.00%)
Sep 02, 2022	23.75	23.88	23.20	23.39	452,273	-0.21(-0.89%)
Sep 01, 2022	23.92	23.92	23.43	23.60	681,811	-0.43(-1.79%)
Aug 31, 2022	24.20	24.25	23.89	24.03	579,279	-0.19(-0.79%)
Aug 30, 2022	24.37	24.40	24.11	24.22	471,312	-0.15(-0.60%)
Aug 29, 2022	24.58	24.70	24.18	24.37	495,305	-0.32(-1.30%)
Aug 26, 2022	24.97	25.04	24.59	24.69	471,671	-0.24(-0.96%)
Aug 25, 2022	24.51	25.04	24.46	24.93	787,199	+0.46(+1.87%)
Aug 24, 2022	24.45	24.49	24.20	24.47	530,762	+0.01(+0.04%)
Aug 23, 2022	24.83	24.99	24.46	24.46	582,537	-0.31(-1.26%)
Aug 22, 2022	25.05	25.05	24.67	24.77	475,016	-0.44(-1.74%)
Aug 19, 2022	25.35	25.35	24.97	25.21	529,117	-0.18(-0.72%)
Aug 18, 2022	25.32	25.40	25.09	25.39	509,260	+0.07(+0.29%)
Aug 17, 2022	25.60	25.61	25.27	25.32	577,620	-0.36(-1.39%)
Aug 16, 2022	25.49	25.77	25.46	25.68	735,536	+0.24(+0.94%)
Aug 15, 2022	25.17	25.44	25.04	25.44	571,361	+0.14(+0.54%)
Aug 12, 2022	25.07	25.33	24.94	25.30	553,387	+0.41(+1.66%)
Aug 11, 2022	24.64	24.90	24.57	24.89	507,526	+0.38(+1.53%)
Aug 10, 2022	24.52	24.67	24.40	24.51	640,256	+0.10(+0.41%)
Aug 09, 2022	24.23	24.42	24.07	24.41	528,661	+0.20(+0.83%)
Aug 08, 2022	24.04	24.24	23.99	24.21	690,594	+0.19(+0.80%)
Aug 05, 2022	23.77	24.12	23.74	24.02	618,350	+0.25(+1.04%)
Aug 04, 2022	24.07	24.07	23.76	23.77	490,882	-0.25(-1.03%)
Aug 03, 2022	24.06	24.17	23.79	24.02	537,457	-0.01(-0.04%)
Aug 02, 2022	24.50	24.53	24.03	24.03	422,593	-0.47(-1.91%)
Aug 01, 2022	24.37	24.67	24.22	24.50	669,388	+0.07(+0.30%)
Jul 29, 2022	24.19	24.54	24.18	24.42	875,883	+0.19(+0.79%)
Jul 28, 2022	24.25	24.40	24.15	24.23	861,409	-0.02(-0.08%)
Jul 27, 2022	24.23	24.40	24.05	24.25	576,938	+0.02(+0.08%)
Jul 26, 2022	23.81	24.34	23.72	24.23	673,020	+0.30(+1.26%)
Jul 25, 2022	23.99	24.12	23.83	23.93	1,002,512	+0.15(+0.62%)
Jul 22, 2022	23.86	24.12	23.63	23.78	855,077	-0.12(-0.50%)
Jul 21, 2022	22.71	23.93	22.71	23.90	1,107,897	+0.76(+3.28%)
Jul 20, 2022	22.68	23.16	22.57	23.14	839,916	+0.30(+1.32%)
Jul 19, 2022	22.51	23.05	22.42	22.84	812,278	+0.51(+2.30%)
Jul 18, 2022	22.46	22.66	22.24	22.33	542,638	-0.02(-0.08%)
Jul 15, 2022	22.37	22.43	22.07	22.34	957,222	+0.30(+1.37%)
Jul 14, 2022	21.71	22.06	21.71	22.04	1,032,201	-0.01(-0.04%)
Jul 13, 2022	22.42	22.47	21.97	22.05	579,877	-0.42(-1.87%)
Jul 12, 2022	22.37	22.70	22.26	22.47	444,252	+0.01(+0.04%)
Jul 11, 2022	22.37	22.48	22.24	22.46	714,321	-0.05(-0.24%)
Jul 08, 2022	22.60	22.67	22.21	22.52	1,190,923	+0.02(+0.08%)
Jul 07, 2022	22.85	22.89	22.41	22.50	809,407	-0.16(-0.73%)
Jul 06, 2022	22.74	22.78	20.72	22.66	1,005,468	-0.22(-0.96%)
Jul 05, 2022	22.75	22.98	22.22	22.88	1,267,938	-0.15(-0.64%)