CVBF - CVB FINANCIAL CORP
IEX Last Trade
22.13
0.030 0.136%
Share volume: 10,532
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$22.10
0.03
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $21.82 | $21.82 | $21.98 | $21.98 | $20.97 | $20.97 | $21.98 | $21.98 | 347,039 | $347,037.00 |
| 12/23/2024 | $21.85 | $21.85 | $22.13 | $22.13 | $21.16 | $21.16 | $21.77 | $21.77 | 1,114,119 | $1,114,119.00 |
| 12/20/2024 | $21.13 | $21.13 | $22.02 | $22.02 | $21.13 | $21.13 | $22.00 | $22.00 | 3,325,808 | $3,325,808.00 |
| 12/19/2024 | $21.77 | $21.77 | $22.02 | $22.02 | $21.20 | $21.20 | $21.29 | $21.29 | 984,366 | $984,366.00 |
| 12/18/2024 | $23.09 | $23.09 | $23.09 | $23.09 | $21.00 | $21.00 | $21.37 | $21.37 | 1,691,079 | $1,691,079.00 |
| 12/17/2024 | $22.96 | $22.96 | $23.19 | $23.19 | $22.32 | $22.32 | $22.80 | $22.80 | 1,093,508 | $1,093,508.00 |
| 12/16/2024 | $22.77 | $22.77 | $23.06 | $23.06 | $22.45 | $22.45 | $23.03 | $23.03 | 752,827 | $752,827.00 |
| 12/13/2024 | $22.86 | $22.86 | $22.93 | $22.93 | $22.54 | $22.54 | $22.71 | $22.71 | 703,509 | $703,509.00 |