CVBF - CVB FINANCIAL CORP
19.24
-0.250 -1.299%
Share volume: 732,237
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.49
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.34 | $19.34 | $19.43 | $19.43 | $19.04 | $19.04 | $19.24 | $19.24 | 732,237 | $732,237.00 |
| 03-04-2026 | $19.61 | $19.61 | $19.70 | $19.70 | $19.46 | $19.46 | $19.49 | $19.49 | 957,295 | $957,295.00 |
| 03-03-2026 | $19.14 | $19.14 | $19.66 | $19.66 | $19.02 | $19.02 | $19.57 | $19.57 | 904,757 | $904,757.00 |
| 03-02-2026 | $18.82 | $18.82 | $19.79 | $19.79 | $18.69 | $18.69 | $19.56 | $19.56 | 1,386,285 | $1,386,285.00 |
| 02-27-2026 | $19.62 | $19.62 | $19.73 | $19.73 | $19.15 | $19.15 | $19.23 | $19.23 | 2,096,439 | $2,096,439.00 |
| 02-26-2026 | $20.09 | $20.09 | $20.45 | $20.45 | $19.80 | $19.80 | $19.98 | $19.98 | 994,683 | $994,683.00 |
| 02-25-2026 | $19.68 | $19.68 | $20.06 | $20.06 | $19.66 | $19.66 | $20.01 | $20.01 | 1,164,822 | $1,164,822.00 |
| 02-24-2026 | $19.45 | $19.45 | $19.68 | $19.68 | $19.38 | $19.38 | $19.62 | $19.62 | 773,993 | $773,993.00 |
| 02-23-2026 | $20.45 | $20.45 | $20.58 | $20.58 | $19.33 | $19.33 | $19.50 | $19.50 | 1,126,356 | $1,126,356.00 |
| 02-20-2026 | $20.52 | $20.52 | $20.71 | $20.71 | $20.28 | $20.28 | $20.48 | $20.48 | 1,242,683 | $1,242,683.00 |