CVBF - CVB FINANCIAL CORP
18.55
-0.490 -2.642%
Share volume: 1,226,691
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.04
-0.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $19.13 | $19.13 | $19.40 | $19.40 | $18.52 | $18.52 | $18.55 | $18.55 | 1,226,691 | $1,226,691.00 |
| 03-10-2025 | $19.18 | $19.18 | $19.37 | $19.37 | $18.90 | $18.90 | $19.04 | $19.04 | 1,297,650 | $1,297,650.00 |
| 03-07-2025 | $19.30 | $19.30 | $19.56 | $19.56 | $18.99 | $18.99 | $19.44 | $19.44 | 644,416 | $644,416.00 |
| 03-06-2025 | $19.33 | $19.33 | $19.47 | $19.47 | $19.04 | $19.04 | $19.36 | $19.36 | 758,925 | $758,925.00 |
| 03-05-2025 | $19.60 | $19.60 | $19.94 | $19.94 | $19.21 | $19.21 | $19.42 | $19.42 | 845,214 | $845,214.00 |
| 03-04-2025 | $20.01 | $20.01 | $20.15 | $20.15 | $19.29 | $19.29 | $19.51 | $19.51 | 902,497 | $902,497.00 |
| 03-03-2025 | $20.17 | $20.17 | $20.64 | $20.64 | $19.99 | $19.99 | $20.16 | $20.16 | 759,075 | $759,075.00 |
| 02-28-2025 | $19.98 | $19.98 | $20.21 | $20.21 | $19.85 | $19.85 | $20.17 | $20.17 | 989,632 | $988,917.00 |
| 02-27-2025 | $19.86 | $19.86 | $20.12 | $20.12 | $19.55 | $19.55 | $19.89 | $19.89 | 646,850 | $646,850.00 |
| 02-26-2025 | $19.72 | $19.72 | $19.94 | $19.94 | $19.52 | $19.52 | $19.86 | $19.86 | 702,609 | $702,609.00 |