CVB Financial Corporation - Common Stock (NQ:CVBF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	20.15	20.37	20.07	20.13	703,600	-0.08(-0.40%)
Aug 28, 2025	20.50	20.50	20.16	20.21	455,213	-0.22(-1.08%)
Aug 27, 2025	20.19	20.45	19.97	20.43	464,150	+0.17(+0.84%)
Aug 26, 2025	20.03	20.41	20.01	20.26	597,747	+0.23(+1.15%)
Aug 25, 2025	20.20	20.23	20.02	20.03	549,149	-0.24(-1.21%)
Aug 22, 2025	19.32	20.29	19.32	20.27	979,195	+1.02(+5.32%)
Aug 21, 2025	19.19	19.38	19.08	19.25	445,936	-0.04(-0.21%)
Aug 20, 2025	19.39	19.45	19.19	19.29	372,391	-0.02(-0.10%)
Aug 19, 2025	19.39	19.61	19.28	19.31	557,764	-0.11(-0.57%)
Aug 18, 2025	19.29	19.45	19.19	19.42	401,658	+0.08(+0.41%)
Aug 15, 2025	19.77	19.77	19.32	19.34	621,793	-0.32(-1.63%)
Aug 14, 2025	19.55	19.70	19.31	19.66	457,264	-0.16(-0.81%)
Aug 13, 2025	19.82	19.97	19.70	19.82	738,702	+0.12(+0.61%)
Aug 12, 2025	18.94	19.70	18.92	19.70	684,031	+0.89(+4.73%)
Aug 11, 2025	18.85	18.95	18.64	18.81	554,322	-0.04(-0.21%)
Aug 08, 2025	19.14	19.20	18.77	18.85	766,160	-0.18(-0.95%)
Aug 07, 2025	19.18	19.20	18.82	19.03	739,364	-0.02(-0.10%)
Aug 06, 2025	19.14	19.25	19.00	19.05	603,560	-0.11(-0.57%)
Aug 05, 2025	18.87	19.18	18.61	19.16	1,005,636	+0.47(+2.51%)
Aug 04, 2025	18.37	18.72	18.22	18.69	652,326	+0.32(+1.74%)
Aug 01, 2025	18.50	18.55	18.12	18.37	792,263	-0.32(-1.71%)
Jul 31, 2025	18.65	18.83	18.53	18.69	756,075	-0.09(-0.48%)
Jul 30, 2025	19.19	19.26	18.68	18.78	649,514	-0.39(-2.03%)
Jul 29, 2025	19.52	19.52	19.08	19.17	655,120	-0.21(-1.08%)
Jul 28, 2025	19.38	19.53	19.28	19.38	794,134	+0.11(+0.57%)
Jul 25, 2025	19.76	19.81	19.23	19.27	885,083	-0.49(-2.48%)
Jul 24, 2025	20.93	21.00	19.75	19.76	1,415,132	-1.17(-5.59%)
Jul 23, 2025	20.86	20.96	20.63	20.93	1,059,101	+0.12(+0.58%)
Jul 22, 2025	20.81	20.97	20.64	20.81	979,663	-0.01(-0.05%)
Jul 21, 2025	21.19	21.34	20.80	20.82	1,244,935	-0.26(-1.23%)
Jul 18, 2025	21.28	21.31	20.96	21.08	948,543	-0.01(-0.05%)
Jul 17, 2025	20.64	21.20	20.09	21.09	999,288	+0.37(+1.79%)
Jul 16, 2025	20.61	20.90	20.27	20.72	661,478	+0.20(+0.97%)
Jul 15, 2025	21.20	21.32	20.45	20.52	1,773,717	-0.67(-3.16%)
Jul 14, 2025	20.78	21.20	20.75	21.19	601,529	+0.37(+1.78%)
Jul 11, 2025	20.66	20.87	20.63	20.82	676,963	-0.03(-0.14%)
Jul 10, 2025	20.42	20.93	20.42	20.85	900,544	+0.02(+0.10%)
Jul 09, 2025	21.05	21.05	20.61	20.83	649,443	-0.10(-0.48%)
Jul 08, 2025	20.65	21.09	20.55	20.93	723,289	+0.29(+1.41%)
Jul 07, 2025	20.78	21.05	20.53	20.64	765,249	-0.33(-1.57%)
Jul 03, 2025	20.84	21.07	20.56	20.97	621,097	+0.24(+1.16%)
Jul 02, 2025	20.81	20.86	20.39	20.73	1,252,731	+0.22(+1.07%)