Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	16.00	16.00	15.62	15.93	329,241	-0.04(-0.25%)
May 30, 2017	16.13	16.15	15.84	15.97	265,854	-0.24(-1.50%)
May 26, 2017	16.27	16.36	16.13	16.21	260,293	-0.08(-0.48%)
May 25, 2017	16.35	16.48	16.13	16.29	322,229	+0.01(+0.05%)
May 24, 2017	16.44	16.44	16.18	16.29	278,205	-0.09(-0.53%)
May 23, 2017	16.09	16.50	16.01	16.37	634,700	+0.31(+1.91%)
May 22, 2017	16.16	16.24	16.04	16.07	686,863	-0.02(-0.15%)
May 19, 2017	16.30	16.36	16.07	16.09	992,195	-0.02(-0.15%)
May 18, 2017	16.11	16.38	16.07	16.11	864,125	-0.03(-0.19%)
May 17, 2017	16.49	16.62	15.98	16.14	631,882	-0.82(-4.86%)
May 16, 2017	16.87	16.98	16.70	16.97	278,356	+0.09(+0.56%)
May 15, 2017	16.69	17.02	16.69	16.87	410,587	+0.20(+1.22%)
May 12, 2017	16.62	16.67	16.36	16.67	517,854	-0.08(-0.47%)
May 11, 2017	16.98	17.04	16.63	16.75	492,304	-0.35(-2.02%)
May 10, 2017	17.05	17.24	17.04	17.09	318,800	-0.04(-0.23%)
May 09, 2017	17.41	17.49	17.07	17.13	365,931	-0.23(-1.31%)
May 08, 2017	17.27	17.45	17.27	17.36	421,407	+0.09(+0.50%)
May 05, 2017	17.38	17.38	17.08	17.27	468,470	-0.00(-0.02%)
May 04, 2017	17.19	17.45	17.07	17.28	394,336	+0.25(+1.45%)
May 03, 2017	16.76	17.07	16.71	17.03	475,385	+0.16(+0.98%)
May 02, 2017	17.09	17.11	16.74	16.87	337,702	-0.17(-1.01%)
May 01, 2017	17.01	17.11	16.74	17.04	474,629	+0.13(+0.79%)
Apr 28, 2017	17.31	17.62	16.89	16.91	528,090	-0.38(-2.22%)
Apr 27, 2017	17.60	17.60	17.23	17.29	532,931	-0.22(-1.26%)
Apr 26, 2017	17.14	17.68	17.10	17.51	1,172,581	+0.40(+2.34%)
Apr 25, 2017	17.27	17.39	17.10	17.11	351,936	+0.06(+0.37%)
Apr 24, 2017	17.16	17.29	16.98	17.05	498,341	+0.35(+2.12%)
Apr 21, 2017	16.63	16.79	16.54	16.69	464,495	+0.04(+0.24%)
Apr 20, 2017	16.43	16.68	16.35	16.65	506,636	+0.37(+2.27%)
Apr 19, 2017	16.35	16.51	16.24	16.29	610,471	+0.10(+0.63%)
Apr 18, 2017	16.04	16.24	15.91	16.18	351,624	-0.02(-0.15%)
Apr 17, 2017	15.96	16.23	15.86	16.21	490,488	+0.27(+1.67%)
Apr 13, 2017	16.29	16.29	15.91	15.94	497,196	-0.39(-2.40%)
Apr 12, 2017	16.56	16.68	16.28	16.33	325,033	-0.31(-1.89%)
Apr 11, 2017	16.26	16.66	16.19	16.65	610,092	+0.24(+1.48%)
Apr 10, 2017	16.66	16.76	16.37	16.40	576,714	-0.20(-1.23%)
Apr 07, 2017	16.46	16.66	16.42	16.61	494,367	-0.04(-0.24%)
Apr 06, 2017	16.47	16.72	16.35	16.65	443,855	+0.22(+1.34%)
Apr 05, 2017	16.99	17.05	16.42	16.43	618,200	-0.38(-2.29%)
Apr 04, 2017	16.76	16.96	16.68	16.81	475,968	-0.05(-0.28%)
Apr 03, 2017	17.31	17.31	16.76	16.86	676,972	-0.38(-2.23%)
Mar 31, 2017	17.23	17.51	17.16	17.24	612,997	-0.09(-0.54%)
Mar 30, 2017	16.80	17.41	16.80	17.34	627,209	+0.59(+3.54%)
Mar 29, 2017	16.70	16.84	16.60	16.74	335,887	-0.04(-0.23%)
Mar 28, 2017	16.41	16.87	16.41	16.78	423,919	+0.30(+1.85%)
Mar 27, 2017	16.29	16.54	16.06	16.48	650,804	-0.15(-0.89%)
Mar 24, 2017	16.68	16.78	16.45	16.63	679,230	+0.03(+0.19%)
Mar 23, 2017	16.42	16.82	16.38	16.60	463,619	+0.14(+0.85%)
Mar 22, 2017		16.76	16.24	16.45	887,732	-0.32(-1.91%)
Mar 21, 2017	18.23	18.23	16.77	16.77	888,022	-1.32(-7.29%)
Mar 20, 2017	18.50	18.51	18.07	18.09	347,712	-0.45(-2.44%)
Mar 17, 2017	18.38	18.62	18.13	18.55	2,097,135	+0.12(+0.68%)
Mar 16, 2017	18.28	18.44	18.23	18.42	394,899	+0.25(+1.37%)
Mar 15, 2017	18.26	18.48	18.15	18.17	748,099	-0.05(-0.30%)
Mar 14, 2017	18.09	18.26	17.91	18.23	334,456	+0.02(+0.13%)
Mar 13, 2017	17.94	18.32	17.94	18.20	417,129	+0.22(+1.22%)
Mar 10, 2017	18.16	18.20	17.79	17.98	393,565	-0.07(-0.39%)
Mar 09, 2017	18.14	18.34	18.04	18.05	297,867	-0.02(-0.09%)
Mar 08, 2017	18.46	18.51	18.06	18.07	487,265	-0.20(-1.07%)
Mar 07, 2017	18.37	18.40	18.23	18.27	375,364	-0.09(-0.51%)
Mar 06, 2017	18.37	18.45	18.20	18.36	444,213	-0.20(-1.09%)
Mar 03, 2017	18.57	18.74	18.45	18.56	605,576	-0.01(-0.04%)
Mar 02, 2017	19.23	19.23	18.55	18.57	531,535	-0.60(-3.14%)