Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.86	18.95	18.62	18.65	338,307	-0.27(-1.45%)
May 30, 2018	18.69	18.98	18.57	18.92	377,687	+0.38(+2.04%)
May 29, 2018	18.60	18.75	18.41	18.54	496,876	-0.25(-1.33%)
May 25, 2018		18.79	18.79	18.79	0	-0.05(-0.26%)
May 24, 2018	18.87	18.92	18.44	18.84	407,723	-0.06(-0.34%)
May 23, 2018	18.86	18.94	18.74	18.90	248,615	-0.07(-0.38%)
May 22, 2018	18.90	19.13	18.90	18.98	327,109	+0.10(+0.51%)
May 21, 2018	18.65	18.92	18.65	18.88	302,669	+0.27(+1.47%)
May 18, 2018	18.78	18.78	18.60	18.61	931,784	-0.13(-0.69%)
May 17, 2018	18.60	18.78	18.53	18.73	433,277	+0.14(+0.74%)
May 16, 2018	18.49	18.69	18.41	18.60	559,504	+0.10(+0.57%)
May 15, 2018	18.31	18.64	18.31	18.49	467,740	+0.22(+1.19%)
May 14, 2018	18.41	18.48	18.25	18.28	421,281	-0.13(-0.70%)
May 11, 2018	18.46	18.58	18.34	18.41	218,500	-0.06(-0.30%)
May 10, 2018	18.55	18.55	18.30	18.46	293,206	-0.10(-0.56%)
May 09, 2018	18.47	18.69	18.40	18.57	304,234	+0.12(+0.65%)
May 08, 2018	18.29	18.49	18.29	18.45	406,141	+0.17(+0.92%)
May 07, 2018	18.20	18.37	18.02	18.28	585,409	+0.10(+0.58%)
May 04, 2018	17.92	18.33	17.76	18.17	385,677	+0.28(+1.57%)
May 03, 2018	17.97	18.05	17.75	17.89	324,162	-0.21(-1.15%)
May 02, 2018	18.06	18.30	17.87	18.10	317,211	-0.08(-0.44%)
May 01, 2018	17.90	18.20	17.63	18.18	542,875	+0.37(+2.08%)
Apr 30, 2018	18.20	18.28	17.80	17.81	333,526	-0.38(-2.08%)
Apr 27, 2018	18.06	18.28	18.06	18.19	284,506	+0.09(+0.49%)
Apr 26, 2018	18.16	18.28	18.07	18.10	331,521	-0.14(-0.75%)
Apr 25, 2018	18.24	18.41	18.13	18.24	397,238	-0.07(-0.40%)
Apr 24, 2018	18.18	18.49	18.17	18.31	583,515	+0.15(+0.84%)
Apr 23, 2018	18.00	18.26	17.94	18.16	457,630	+0.25(+1.39%)
Apr 20, 2018	17.74	18.05	17.73	17.91	924,332	+0.10(+0.54%)
Apr 19, 2018	18.67	18.75	17.68	17.81	1,100,633	-0.02(-0.14%)
Apr 18, 2018	17.97	18.10	17.74	17.83	650,237	-0.12(-0.67%)
Apr 17, 2018	18.28	18.33	17.88	17.95	477,307	-0.24(-1.33%)
Apr 16, 2018	18.19	18.28	18.04	18.20	340,551	+0.14(+0.80%)
Apr 13, 2018	18.57	18.57	18.00	18.05	567,482	-0.31(-1.66%)
Apr 12, 2018	18.22	18.47	18.08	18.36	433,895	+0.26(+1.42%)
Apr 11, 2018	18.07	18.12	17.91	18.10	302,444	-0.06(-0.35%)
Apr 10, 2018	18.04	18.26	17.91	18.16	439,573	+0.39(+2.22%)
Apr 09, 2018	17.99	18.19	17.76	17.77	450,702	-0.10(-0.54%)
Apr 06, 2018	18.20	18.32	17.66	17.87	410,458	-0.55(-2.97%)
Apr 05, 2018	18.38	18.45	18.11	18.41	583,562	+0.21(+1.15%)
Apr 04, 2018	17.76	18.26	17.69	18.20	399,872	+0.18(+1.03%)
Apr 03, 2018	17.76	18.09	17.76	18.02	448,190	+0.34(+1.90%)
Apr 02, 2018	18.12	18.24	17.55	17.68	392,018	-0.41(-2.25%)
Mar 29, 2018		18.09	18.09	18.09	0	-0.09(-0.48%)
Mar 28, 2018	18.00	18.34	17.87	18.18	447,477	+0.20(+1.11%)
Mar 27, 2018	18.35	18.35	17.88	17.98	384,867	-0.32(-1.75%)
Mar 26, 2018	18.08	18.31	17.92	18.30	906,020	+0.46(+2.60%)
Mar 23, 2018	18.59	18.59	17.83	17.84	452,430	-0.70(-3.75%)
Mar 22, 2018	18.94	19.03	18.50	18.53	297,879	-0.59(-3.09%)
Mar 21, 2018	19.10	19.35	19.00	19.12	285,108	+0.02(+0.08%)
Mar 20, 2018	19.27	19.33	19.06	19.11	262,126	-0.14(-0.75%)
Mar 19, 2018	19.30	19.30	18.93	19.25	283,806	-0.04(-0.21%)
Mar 16, 2018	19.23	19.46	19.20	19.29	1,191,836	+0.08(+0.42%)
Mar 15, 2018	19.14	19.26	18.95	19.21	296,806	+0.16(+0.84%)
Mar 14, 2018	19.34	19.36	19.01	19.05	447,658	-0.23(-1.20%)
Mar 13, 2018	19.49	19.49	19.22	19.28	286,486	-0.15(-0.78%)
Mar 12, 2018	19.44	19.55	19.31	19.43	464,755	+0.05(+0.25%)
Mar 09, 2018	19.18	19.48	19.03	19.39	550,356	+0.32(+1.68%)
Mar 08, 2018	19.50	19.51	19.00	19.07	396,773	-0.38(-1.97%)
Mar 07, 2018		19.51		19.45	528,894	+0.22(+1.12%)
Mar 06, 2018	19.09	19.29	18.85	19.23	560,939	+0.18(+0.92%)
Mar 05, 2018	18.56	19.16	18.42	19.06	477,431	+0.28(+1.49%)
Mar 02, 2018	18.31	18.84	18.27	18.78	287,964	+0.29(+1.56%)