Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.67	19.73	19.43	19.72	249,462	+0.03(+0.14%)
May 27, 2021	19.62	19.73	19.48	19.69	446,527	+0.36(+1.84%)
May 26, 2021	19.16	19.36	19.02	19.34	371,857	+0.22(+1.16%)
May 25, 2021	19.75	19.94	19.11	19.11	634,775	-0.66(-3.33%)
May 24, 2021	20.30	20.35	19.75	19.77	506,526	-0.52(-2.54%)
May 21, 2021	20.11	20.39	19.99	20.29	1,210,138	+0.39(+1.97%)
May 20, 2021	19.74	19.95	19.50	19.90	669,736	+0.05(+0.27%)
May 19, 2021	19.54	19.86	19.16	19.84	796,806	+0.12(+0.63%)
May 18, 2021	19.99	20.15	19.72	19.72	566,938	-0.28(-1.38%)
May 17, 2021	19.85	20.06	19.79	19.99	339,277	+0.06(+0.29%)
May 14, 2021	19.83	20.01	19.59	19.94	541,159	+0.23(+1.15%)
May 13, 2021	18.91	19.84	18.91	19.71	699,804	+0.74(+3.89%)
May 12, 2021	19.18	20.04	18.94	18.97	764,702	-0.02(-0.09%)
May 11, 2021	18.97	19.15	18.87	18.99	680,689	-0.11(-0.56%)
May 10, 2021	19.36	19.60	19.04	19.10	642,818	-0.26(-1.33%)
May 07, 2021	19.15	19.48	19.11	19.35	610,087	-0.14(-0.73%)
May 06, 2021	19.19	19.51	19.08	19.50	363,481	+0.34(+1.76%)
May 05, 2021	19.19	19.27	18.99	19.16	306,922	-0.08(-0.42%)
May 04, 2021	19.11	19.30	18.96	19.24	396,190	+0.08(+0.42%)
May 03, 2021	18.99	19.27	18.95	19.16	727,631	+0.30(+1.60%)
Apr 30, 2021	18.97	19.28	18.85	18.86	609,299	-0.31(-1.62%)
Apr 29, 2021	19.32	19.51	19.11	19.17	324,397	+0.04(+0.21%)
Apr 28, 2021	19.35	19.35	19.11	19.13	336,306	-0.22(-1.13%)
Apr 27, 2021	19.55	19.59	19.12	19.35	391,809	-0.07(-0.37%)
Apr 26, 2021	19.89	19.95	19.37	19.42	273,506	-0.19(-0.95%)
Apr 23, 2021	18.87	19.75	18.87	19.60	476,461	+0.67(+3.52%)
Apr 22, 2021	19.52	19.52	18.91	18.94	446,602	-0.21(-1.11%)
Apr 21, 2021	18.76	19.19	18.68	19.15	383,136	+0.33(+1.75%)
Apr 20, 2021	19.25	19.35	18.77	18.82	451,349	-0.59(-3.05%)
Apr 19, 2021	19.52	19.77	19.26	19.41	327,783	-0.19(-0.97%)
Apr 16, 2021	20.33	20.33	19.42	19.60	310,892	+0.11(+0.55%)
Apr 15, 2021	19.46	19.51	19.09	19.50	316,281	-0.01(-0.05%)
Apr 14, 2021	19.43	19.75	19.40	19.51	347,005	+0.04(+0.23%)
Apr 13, 2021	19.65	19.86	19.29	19.46	374,678	-0.29(-1.49%)
Apr 12, 2021	19.74	19.97	19.65	19.75	510,846	+0.14(+0.70%)
Apr 09, 2021	19.69	19.69	19.21	19.62	527,189	+0.10(+0.52%)
Apr 08, 2021	19.42	19.58	19.06	19.51	435,608	+0.03(+0.14%)
Apr 07, 2021	19.59	19.74	19.38	19.49	428,878	-0.13(-0.68%)
Apr 06, 2021	19.87	19.87	19.47	19.62	296,380	-0.24(-1.23%)
Apr 05, 2021	20.05	20.09	19.66	19.87	515,408	+0.12(+0.59%)
Apr 01, 2021	19.59	19.77	19.34	19.75	369,268	+0.11(+0.57%)
Mar 31, 2021	19.85	20.12	19.61	19.64	733,351	-0.35(-1.73%)
Mar 30, 2021	19.80	20.31	19.80	19.99	335,618	+0.16(+0.78%)
Mar 29, 2021	20.12	20.37	19.75	19.83	650,328	-0.57(-2.79%)
Mar 26, 2021	20.10	20.43	19.91	20.40	501,056	+0.59(+2.98%)
Mar 25, 2021	19.39	19.91	19.31	19.81	798,192	+0.28(+1.45%)
Mar 24, 2021	19.78	20.29	19.48	19.53	676,710	+0.04(+0.18%)
Mar 23, 2021	19.90	20.08	19.38	19.49	551,571	-0.70(-3.45%)
Mar 22, 2021	20.80	20.84	20.00	20.19	527,013	-0.94(-4.47%)
Mar 19, 2021	20.46	21.15	20.22	21.13	3,115,075	+0.16(+0.76%)
Mar 18, 2021	21.02	21.72	20.88	20.97	527,127	+0.19(+0.89%)
Mar 17, 2021	21.07	21.25	20.62	20.79	400,550	-0.16(-0.76%)
Mar 16, 2021	21.07	21.32	20.64	20.95	451,914	-0.38(-1.78%)
Mar 15, 2021	21.86	21.94	20.90	21.33	547,660	-0.62(-2.83%)
Mar 12, 2021	21.67	22.05	21.58	21.95	574,757	+0.47(+2.20%)
Mar 11, 2021	21.31	21.52	21.09	21.48	487,700	+0.17(+0.79%)
Mar 10, 2021	20.95	21.53	20.48	21.31	796,218	+0.25(+1.17%)
Mar 09, 2021	20.73	21.45	20.42	21.06	899,527	-0.20(-0.95%)
Mar 08, 2021	20.28	21.94	20.14	21.26	1,412,042	+1.17(+5.84%)
Mar 05, 2021	19.55	20.18	19.55	20.09	620,679	+0.51(+2.61%)
Mar 04, 2021	19.53	20.17	19.28	19.58	533,313	+0.17(+0.89%)
Mar 03, 2021	19.26	19.96	19.01	19.41	504,920	+0.30(+1.59%)
Mar 02, 2021	19.39	19.49	19.00	19.10	225,553	-0.28(-1.46%)