CVBF - CVB FINANCIAL CORP
20.29
-0.470 -2.316%
Share volume: 2,742,369
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.76
-0.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $20.64 | $20.64 | $20.85 | $20.85 | $20.28 | $20.28 | $20.29 | $20.29 | 2,742,369 | $2,742,369.00 |
| 04-20-2026 | $20.60 | $20.60 | $21.04 | $21.04 | $20.55 | $20.55 | $20.76 | $20.76 | 2,451,788 | $2,451,788.00 |
| 04-17-2026 | $20.41 | $20.41 | $21.15 | $21.15 | $20.17 | $20.17 | $20.68 | $20.68 | 12,708,942 | $12,708,942.00 |
| 04-16-2026 | $20.18 | $20.18 | $20.39 | $20.39 | $20.07 | $20.07 | $20.08 | $20.08 | 2,554,309 | $2,554,309.00 |
| 04-15-2026 | $20.49 | $20.49 | $20.67 | $20.67 | $19.91 | $19.91 | $20.31 | $20.31 | 2,828,046 | $2,828,046.00 |
| 04-14-2026 | $20.58 | $20.58 | $20.73 | $20.73 | $20.29 | $20.29 | $20.49 | $20.49 | 944,843 | $944,843.00 |
| 04-13-2026 | $20.52 | $20.52 | $20.64 | $20.64 | $20.34 | $20.34 | $20.62 | $20.62 | 1,000,801 | $1,000,801.00 |
| 04-10-2026 | $20.71 | $20.71 | $20.71 | $20.71 | $20.37 | $20.37 | $20.58 | $20.58 | 1,295,829 | $1,295,829.00 |
| 04-09-2026 | $20.14 | $20.14 | $20.80 | $20.80 | $20.14 | $20.14 | $20.75 | $20.75 | 1,317,342 | $1,317,342.00 |
| 04-08-2026 | $20.11 | $20.11 | $20.56 | $20.56 | $20.11 | $20.11 | $20.30 | $20.30 | 1,395,979 | $1,395,979.00 |