CVB Financial Corp. - CVBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	22.06	21.75	21.75	22.22	21.68	169,860
December 26, 2024	21.86	22.2	22.2	22.26	21.69	436,709
December 24, 2024	21.82	21.98	21.98	21.98	20.97	347,039
December 23, 2024	21.85	21.77	21.77	22.13	21.16	1.11M
December 20, 2024	21.13	22	22	22.02	21.13	2.56M
December 19, 2024	21.77	21.29	21.29	22.02	21.2	984,400
December 18, 2024	23.09	21.37	21.37	23.09	21	1.69M
December 17, 2024	22.96	22.8	22.8	23.19	22.32	1.09M
December 16, 2024	22.77	23.03	23.03	23.06	22.45	752,827
December 13, 2024	22.86	22.71	22.71	22.93	22.54	703,509
December 12, 2024	23.3	22.84	22.84	23.41	22.81	967,440
December 11, 2024	23.37	23.38	23.38	23.72	23.31	788,500
December 10, 2024	23.23	23.23	23.23	23.57	22.95	686,144
December 09, 2024	23.29	23.18	23.18	23.74	23.09	756,134
December 06, 2024	23.18	23.25	23.25	23.37	22.88	577,206
December 05, 2024	23.59	22.98	22.98	23.78	22.97	596,300
December 04, 2024	23.05	23.52	23.52	23.59	22.91	768,826
December 03, 2024	23.19	22.97	22.97	23.38	22.9	796,125
December 02, 2024	23.52	23.31	23.31	23.87	23.07	954,623
November 29, 2024	24.11	23.42	23.42	24.11	23.28	703,800
November 27, 2024	24.04	23.83	23.83	24.23	23.8	812,731
November 26, 2024	23.78	23.83	23.83	23.97	23.66	861,429
November 25, 2024	24	24	24	24.58	23.81	1.2M
November 22, 2024	23.45	23.83	23.83	23.99	23.34	846,851
November 21, 2024	22.72	23.19	23.19	23.29	22.65	696,632
November 20, 2024	22.32	22.57	22.57	22.58	22.18	615,057
November 19, 2024	22.08	22.49	22.49	22.58	22.08	588,900
November 18, 2024	22.52	22.52	22.52	22.73	22.49	511,945
November 15, 2024	22.71	22.52	22.52	22.89	22.24	905,700
November 14, 2024	22.63	22.62	22.62	22.87	22.43	721,900
November 13, 2024	23.25	22.57	22.57	23.32	22.49	939,200
November 12, 2024	22.88	23.01	23.01	23.43	22.74	1.04M
November 11, 2024	22.5	23.07	23.07	23.15	22.4	1.04M
November 08, 2024	21.71	22	22	22.21	21.56	838,521
November 07, 2024	22.31	21.66	21.66	22.33	21.53	830,842
November 06, 2024	21	22.62	22.62	22.63	20.97	1.93M
November 05, 2024	18.94	19.31	19.31	19.35	18.85	426,574
November 04, 2024	19.16	18.96	18.96	19.16	18.77	528,700
November 01, 2024	19.41	19.27	19.27	19.55	19.16	572,100
October 31, 2024	19.76	19.43	19.43	19.81	19.42	617,700
October 30, 2024	19.57	19.74	19.74	20.1	19.57	601,300
October 29, 2024	19.5	19.64	19.64	19.72	19.46	605,900
October 28, 2024	19.44	19.58	19.58	19.66	19.18	624,333
October 25, 2024	19.6	19.23	19.23	19.77	19.21	590,400
October 24, 2024	18.49	19.57	19.57	19.65	18.42	1.06M
October 23, 2024	18.81	18.99	18.99	19.1	18.75	945,000
October 22, 2024	18.75	18.97	18.97	18.98	18.66	317,900
October 21, 2024	19.49	18.77	18.77	19.53	18.77	673,177
October 18, 2024	19.77	19.55	19.55	19.77	19.45	560,418
October 17, 2024	19.64	19.77	19.77	19.8	19.44	479,349
October 16, 2024	19.63	19.68	19.68	19.99	19.58	751,327
October 15, 2024	19.07	19.41	19.41	19.97	19.01	1.08M
October 14, 2024	18.78	19.01	19.01	19.12	18.6	538,619
October 11, 2024	18.09	18.81	18.81	18.88	17.99	716,300
October 10, 2024	17.91	17.97	17.97	18.05	17.77	747,012
October 09, 2024	17.78	18.11	18.11	18.26	17.72	559,039
October 08, 2024	17.96	17.85	17.85	18.02	17.7	452,800
October 07, 2024	17.93	17.95	17.95	18.1	17.78	526,400
October 04, 2024	18.29	18.05	18.05	18.42	18.02	655,200
October 03, 2024	17.9	18.03	18.03	18.09	17.75	410,070

CVB Financial Corp. (CVBF) NASDAQ