CVB Financial Corporation Common Stockのデータ

CVB Financial Corporation Common Stockの基本情報

名前 CVB Financial Corporation Common Stock
ティッカー CVBF
国 United States
上場年 nan
セクター Finance

CVB Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.33 21.04 21.19 21.12 588200.0 21.12
2021-02-12 21.2 20.8 20.8 21.12 277200.0 21.12
2021-02-11 21.21 20.52 20.91 20.95 399700.0 20.95
2021-02-10 21.18 20.76 20.97 20.95 410600.0 20.95
2021-02-09 20.86 20.35 20.56 20.82 259300.0 20.82
2021-02-08 20.57 20.09 20.27 20.55 377400.0 20.55
2021-02-05 20.68 19.93 20.62 20.17 303500.0 20.17
2021-02-04 20.53 19.79 19.94 20.36 597100.0 20.36
2021-02-03 19.98 19.58 19.87 19.78 424700.0 19.78
2021-02-02 20.29 19.75 20.0 20.02 400200.0 20.02
2021-02-01 19.89 19.31 19.51 19.76 664900.0 19.76
2021-01-29 20.16 19.36 19.87 19.43 671300.0 19.43
2021-01-28 20.31 19.64 20.31 19.97 688500.0 19.97
2021-01-27 20.63 19.91 20.39 19.95 606800.0 19.95
2021-01-26 21.49 20.76 21.49 20.78 260000.0 20.78
2021-01-25 21.73 20.97 21.27 21.31 435400.0 21.31
2021-01-22 21.63 20.62 20.72 21.55 535700.0 21.55
2021-01-21 21.51 20.76 21.44 20.98 323500.0 20.98
2021-01-20 21.62 20.76 21.34 21.3 402300.0 21.3
2021-01-19 21.58 20.3 21.17 21.49 387100.0 21.49
2021-01-15 21.6 20.96 21.31 21.11 628300.0 21.11
2021-01-14 21.63 21.23 21.42 21.45 837300.0 21.45
2021-01-13 21.7 21.04 21.66 21.21 386100.0 21.21
2021-01-12 21.88 21.35 21.51 21.75 235500.0 21.75
2021-01-11 21.52 20.94 21.13 21.51 302400.0 21.51
2021-01-08 21.89 20.83 21.66 21.26 580300.0 21.26
2021-01-07 21.99 21.25 21.92 21.66 482900.0 21.66
2021-01-06 21.93 20.37 20.37 21.6 1114700.0 21.6
2021-01-05 20.05 19.4 19.46 19.72 604000.0 19.72
2021-01-04 19.85 19.15 19.56 19.52 480200.0 19.52
2020-12-31 19.61 19.17 19.48 19.5 265200.0 19.5
2020-12-30 19.58 19.29 19.47 19.38 165100.0 19.38
2020-12-29 20.06 19.38 19.85 19.52 388300.0 19.34
2020-12-28 19.97 19.55 19.73 19.82 416800.0 19.64
2020-12-24 19.63 19.29 19.5 19.63 224300.0 19.45
2020-12-23 19.62 19.11 19.21 19.54 451100.0 19.36
2020-12-22 19.39 18.99 19.37 19.01 379000.0 18.83
2020-12-21 19.7 19.2 19.52 19.38 399400.0 19.2
2020-12-18 19.99 19.57 19.88 19.63 1709900.0 19.45
2020-12-17 19.94 18.07 18.07 19.87 340500.0 19.69
2020-12-16 19.92 19.75 19.9 19.9 265300.0 19.72
2020-12-15 19.9 19.47 19.66 19.9 330600.0 19.72
2020-12-14 20.01 19.49 20.01 19.52 280400.0 19.34
2020-12-11 19.93 19.6 19.61 19.65 243300.0 19.47
2020-12-10 19.86 19.1 19.53 19.83 271100.0 19.65
2020-12-09 19.93 19.58 19.93 19.75 299600.0 19.57
2020-12-08 19.8 19.5 19.5 19.76 222400.0 19.58
2020-12-07 19.78 19.38 19.5 19.69 254400.0 19.51
2020-12-04 19.81 19.31 19.49 19.77 221000.0 19.59
2020-12-03 19.54 19.02 19.4 19.25 193500.0 19.07
2020-12-02 19.6 19.19 19.29 19.42 278500.0 19.24
2020-12-01 19.59 19.09 19.4 19.29 439600.0 19.11
2020-11-30 19.85 18.91 19.67 18.99 419700.0 18.81
2020-11-27 20.2 19.71 20.2 19.99 159000.0 19.81
2020-11-25 20.52 20.02 20.52 20.3 395700.0 20.11
2020-11-24 21.04 20.36 20.36 20.76 647500.0 20.57
2020-11-23 20.25 19.92 20.2 20.13 300200.0 19.94
2020-11-20 20.24 19.67 19.68 19.9 343000.0 19.72
2020-11-19 20.22 19.87 20.17 20.15 271900.0 19.96
2020-11-18 21.11 20.26 21.09 20.26 314200.0 20.07
2020-11-17 20.95 20.31 20.73 20.94 356300.0 20.75
2020-11-16 21.14 20.33 20.8 21.04 375500.0 20.85
2020-11-13 20.26 19.82 19.84 20.13 312600.0 19.94
2020-11-12 20.29 19.29 19.7 19.56 356800.0 19.38
2020-11-11 21.02 19.81 21.02 20.06 316600.0 19.88
2020-11-10 21.34 20.48 20.86 20.98 634100.0 20.79
2020-11-09 21.09 18.1 19.3 20.53 756700.0 20.34
2020-11-06 17.9 17.38 17.61 17.75 564900.0 17.59
2020-11-05 17.32 16.76 16.76 17.15 263600.0 16.99
2020-11-04 17.82 16.65 17.82 16.73 400500.0 16.58
2020-11-03 18.51 18.07 18.1 18.27 461400.0 18.1
2020-11-02 18.0 17.43 17.77 18.0 345700.0 17.83
2020-10-30 17.67 17.34 17.34 17.5 550500.0 17.34
2020-10-29 17.48 16.86 17.04 17.4 336200.0 17.24
2020-10-28 17.67 17.08 17.34 17.1 413800.0 16.94
2020-10-27 18.3 17.71 18.19 17.71 282300.0 17.55
2020-10-26 18.35 17.83 18.35 18.27 361300.0 18.1
2020-10-23 18.93 18.27 18.5 18.5 334100.0 18.33
2020-10-22 18.39 17.66 17.66 18.33 357700.0 18.16
2020-10-21 18.18 17.81 17.86 17.84 198600.0 17.68
2020-10-20 18.12 17.71 17.81 17.81 244100.0 17.65
2020-10-19 18.1 17.59 17.96 17.6 207600.0 17.44
2020-10-16 18.01 17.53 17.74 17.87 285200.0 17.71
2020-10-15 17.9 17.09 17.09 17.86 267600.0 17.7
2020-10-14 17.79 17.25 17.66 17.27 239800.0 17.11
2020-10-13 18.35 17.56 18.19 17.6 274700.0 17.44
2020-10-12 18.35 17.28 17.79 18.26 330500.0 18.09
2020-10-09 18.07 17.84 18.0 17.9 237800.0 17.73
2020-10-08 17.98 17.65 17.84 17.89 332200.0 17.73
2020-10-07 17.87 17.48 17.55 17.68 512300.0 17.52
2020-10-06 17.86 17.2 17.36 17.34 588800.0 17.18
2020-10-05 17.43 16.97 17.09 17.36 353100.0 17.02
2020-10-02 17.03 16.26 16.26 16.89 336800.0 16.56
2020-10-01 16.8 16.26 16.59 16.54 339200.0 16.22
2020-09-30 16.81 16.44 16.64 16.63 760300.0 16.31
2020-09-29 16.6 16.26 16.58 16.55 339200.0 16.23
2020-09-28 16.73 16.28 16.32 16.67 520700.0 16.35
2020-09-25 16.11 15.8 15.8 16.07 503100.0 15.76
2020-09-24 16.15 15.57 15.82 15.99 382900.0 15.68
2020-09-23 17.35 15.77 16.15 15.77 588300.0 15.46
2020-09-22 16.82 16.02 16.41 16.11 666300.0 15.8
2020-09-21 17.31 16.11 16.82 16.36 735100.0 16.04
2020-09-18 17.28 16.83 17.14 17.22 2560600.0 16.88
2020-09-17 17.13 16.93 16.97 17.01 547300.0 16.68
2020-09-16 17.43 16.81 16.9 17.09 676800.0 16.76
2020-09-15 17.26 16.85 17.26 16.9 387300.0 16.57
2020-09-14 17.36 16.99 17.08 17.16 406100.0 16.83
2020-09-11 17.33 17.0 17.29 17.08 339900.0 16.75
2020-09-10 17.47 17.01 17.4 17.15 487100.0 16.82
2020-09-09 18.3 17.29 17.67 17.35 414500.0 17.01
2020-09-08 18.32 17.46 18.31 17.64 491700.0 17.3
2020-09-04 18.69 18.15 18.54 18.51 404500.0 18.15
2020-09-03 18.73 18.11 18.18 18.18 339300.0 17.83
2020-09-02 18.33 17.96 18.04 18.08 410700.0 17.73
2020-09-01 18.34 17.97 18.11 18.11 420900.0 17.76
2020-08-31 18.5 18.17 18.29 18.21 486000.0 17.86
2020-08-28 18.69 18.29 18.69 18.42 269200.0 18.06
2020-08-27 18.69 18.29 18.31 18.55 362000.0 18.19
2020-08-26 18.61 18.24 18.53 18.26 302000.0 17.9
2020-08-25 19.03 18.52 18.93 18.64 268300.0 18.28
2020-08-24 18.74 18.08 18.37 18.69 308400.0 18.33
2020-08-21 18.31 17.97 18.05 18.18 358100.0 17.83
2020-08-20 18.82 18.15 18.32 18.22 307200.0 17.86
2020-08-19 18.78 18.38 18.48 18.58 323600.0 18.22
2020-08-18 18.88 18.32 18.88 18.37 313500.0 18.01
2020-08-17 19.27 18.77 19.04 18.88 282900.0 18.51
2020-08-14 19.27 18.76 18.84 19.13 290700.0 18.76
2020-08-13 19.2 18.91 19.08 19.01 303300.0 18.64
2020-08-12 19.87 19.12 19.87 19.24 366800.0 18.86
2020-08-11 19.82 19.3 19.54 19.43 442500.0 19.05
2020-08-10 19.63 18.97 19.14 19.24 343700.0 18.86
2020-08-07 19.06 18.05 18.1 19.05 524500.0 18.68
2020-08-06 18.36 18.01 18.19 18.25 274000.0 17.89
2020-08-05 18.33 17.92 18.03 18.29 549700.0 17.93
2020-08-04 18.14 17.68 17.94 17.95 428200.0 17.6
2020-08-03 18.29 17.77 18.11 18.04 521300.0 17.69
2020-07-31 18.08 17.62 17.97 18.07 720300.0 17.72
2020-07-30 18.18 17.76 17.98 18.03 502800.0 17.68
2020-07-29 18.36 17.75 17.85 18.34 654900.0 17.98
2020-07-28 18.35 17.86 17.96 17.89 640100.0 17.54
2020-07-27 18.59 17.96 18.58 18.14 647500.0 17.79
2020-07-24 19.15 18.67 18.82 18.68 690800.0 18.32
2020-07-23 19.35 18.4 19.0 18.91 640900.0 18.54
2020-07-22 18.37 17.88 18.31 18.02 363700.0 17.67
2020-07-21 18.44 17.46 17.79 18.44 573000.0 18.08
2020-07-20 17.82 17.45 17.71 17.54 362300.0 17.2
2020-07-17 18.19 17.71 18.01 17.74 503000.0 17.39
2020-07-16 18.32 17.69 17.88 18.15 395300.0 17.8
2020-07-15 18.21 17.7 17.85 18.06 563600.0 17.71
2020-07-14 17.81 17.18 17.67 17.44 438000.0 17.1
2020-07-13 18.02 17.24 17.52 17.73 802700.0 17.38
2020-07-10 17.32 16.73 16.73 17.27 725600.0 16.93
2020-07-09 17.15 16.62 17.07 16.7 598900.0 16.37
2020-07-08 17.64 16.92 17.51 17.22 844900.0 16.88
2020-07-07 17.99 17.59 17.9 17.74 759600.0 17.22
2020-07-06 18.58 18.02 18.45 18.15 491400.0 17.62
2020-07-02 18.64 17.89 18.41 17.96 675100.0 17.43
2020-07-01 18.97 18.03 18.82 18.11 529900.0 17.58
2020-06-30 18.94 18.25 18.27 18.74 664500.0 18.19
2020-06-29 18.6 17.8 18.03 18.4 693000.0 17.86
2020-06-26 17.95 17.36 17.75 17.76 1664200.0 17.24
2020-06-25 18.18 17.29 17.5 18.14 700900.0 17.61
2020-06-24 18.18 17.53 18.18 17.61 688400.0 17.09
2020-06-23 19.03 18.38 18.75 18.39 570600.0 17.85
2020-06-22 18.85 18.37 18.63 18.61 575800.0 18.06
2020-06-19 19.04 18.16 18.95 18.87 3892100.0 18.31
2020-06-18 19.06 18.49 18.52 18.92 637000.0 18.36
2020-06-17 19.36 18.65 19.29 18.71 576800.0 18.16
2020-06-16 19.47 18.75 19.32 19.13 701300.0 18.57
2020-06-15 18.82 17.78 17.84 18.59 800300.0 18.04
2020-06-12 19.07 17.89 19.07 18.51 1033100.0 17.97
2020-06-11 19.23 18.11 18.92 18.21 819300.0 17.67
2020-06-10 20.48 19.7 20.48 19.88 703200.0 19.29
2020-06-09 20.81 19.88 20.07 20.45 748900.0 19.85
2020-06-08 21.62 20.53 21.1 20.7 699700.0 20.09
2020-06-05 21.74 20.19 20.5 21.18 1254600.0 20.56
2020-06-04 19.82 19.22 19.45 19.7 696500.0 19.12
2020-06-03 19.91 19.28 19.33 19.59 596700.0 19.01
2020-06-02 19.42 18.71 19.39 18.83 387600.0 18.28
2020-06-01 19.71 19.19 19.61 19.2 493500.0 18.63
2020-05-29 19.88 19.01 19.88 19.51 706100.0 18.94
2020-05-28 20.63 19.47 20.63 19.62 497400.0 19.04
2020-05-27 20.43 19.54 19.85 20.34 718000.0 19.74
2020-05-26 19.28 18.31 18.8 19.1 581700.0 18.54
2020-05-22 18.29 17.86 18.16 18.03 383500.0 17.5
2020-05-21 18.53 18.01 18.26 18.11 444400.0 17.58
2020-05-20 18.49 17.8 17.8 18.31 646900.0 17.77
2020-05-19 18.28 17.51 18.09 17.52 609400.0 17.0
2020-05-18 18.3 16.97 17.46 18.2 721900.0 17.66
2020-05-15 16.86 16.59 16.8 16.76 777300.0 16.27
2020-05-14 17.03 15.97 16.46 16.88 1068200.0 16.38
2020-05-13 17.84 16.67 17.5 16.93 899700.0 16.43
2020-05-12 18.66 17.63 18.63 17.68 583200.0 17.16
2020-05-11 19.79 18.52 19.17 18.59 592600.0 18.04
2020-05-08 19.5 18.87 19.09 19.43 488300.0 18.86
2020-05-07 19.5 18.55 19.4 18.6 678400.0 18.05
2020-05-06 20.22 18.89 19.71 19.04 714600.0 18.48
2020-05-05 20.16 19.56 20.06 19.6 449000.0 19.02
2020-05-04 19.91 19.45 19.72 19.76 717000.0 19.18
2020-05-01 20.86 19.73 20.36 20.01 646000.0 19.42
2020-04-30 21.28 20.7 21.16 20.79 758000.0 20.18
2020-04-29 22.22 20.99 21.0 21.73 1029400.0 21.09
2020-04-28 21.0 20.67 20.79 20.81 826600.0 20.2
2020-04-27 20.61 19.47 19.56 20.41 692100.0 19.81
2020-04-24 19.74 19.06 19.35 19.28 698900.0 18.71
2020-04-23 19.35 18.25 18.57 19.08 592500.0 18.52
2020-04-22 20.0 18.95 19.75 19.08 477900.0 18.52
2020-04-21 19.52 18.89 19.07 19.33 504200.0 18.76
2020-04-20 19.87 18.94 19.0 19.53 745100.0 18.95
2020-04-17 19.54 18.85 18.85 19.36 754400.0 18.79
2020-04-16 19.13 18.07 18.46 18.58 1086000.0 18.03
2020-04-15 18.89 18.35 18.69 18.45 644800.0 17.91
2020-04-14 19.95 19.01 19.85 19.41 643900.0 18.84
2020-04-13 20.78 19.16 20.57 19.34 616600.0 18.77
2020-04-09 20.74 19.4 19.49 20.65 1075000.0 20.04
2020-04-08 19.26 18.68 19.05 19.03 1155700.0 18.47
2020-04-07 20.05 19.01 20.05 19.09 1132200.0 18.53
2020-04-06 20.25 19.26 20.22 19.66 1386900.0 18.91
2020-04-03 20.0 19.06 19.76 19.5 874200.0 18.75
2020-04-02 19.95 19.02 19.13 19.87 780300.0 19.11
2020-04-01 19.93 18.74 19.19 19.29 1196600.0 18.55
2020-03-31 20.22 19.74 19.97 20.05 1644400.0 19.28
2020-03-30 20.18 19.41 19.41 20.11 1798800.0 19.34
2020-03-27 19.74 19.12 19.25 19.22 1843000.0 18.48
2020-03-26 19.97 18.37 18.37 19.88 1923100.0 19.12
2020-03-25 19.15 17.41 18.04 18.15 1702800.0 17.45
2020-03-24 17.99 16.56 16.84 17.93 1519300.0 17.24
2020-03-23 18.5 15.93 17.75 16.23 2028100.0 15.61
2020-03-20 19.71 17.61 19.08 17.79 2306800.0 17.11
2020-03-19 19.99 18.07 18.72 19.23 2431700.0 18.49
2020-03-18 19.59 18.31 18.51 19.03 2109100.0 18.3
2020-03-17 19.47 17.02 17.06 19.45 1962000.0 18.7
2020-03-16 17.45 15.2 15.52 16.81 1265200.0 16.17
2020-03-13 17.03 15.82 16.07 17.01 1899500.0 16.36
2020-03-12 16.6 14.92 15.33 15.14 1500100.0 14.56
2020-03-11 17.12 16.27 16.88 16.4 1263600.0 15.77
2020-03-10 17.72 16.7 17.4 17.33 1222000.0 16.67
2020-03-09 18.15 16.79 17.34 16.88 1044600.0 16.23
2020-03-06 18.9 18.17 18.2 18.64 765100.0 17.93
2020-03-05 19.35 18.64 19.01 18.88 933700.0 18.16
2020-03-04 19.59 18.91 19.36 19.56 833500.0 18.81
2020-03-03 20.07 19.0 19.48 19.18 1101100.0 18.44
2020-03-02 19.65 18.46 18.54 19.63 798900.0 18.88
2020-02-28 19.24 18.15 18.91 18.54 1239000.0 17.83
2020-02-27 20.19 19.4 19.71 19.4 901000.0 18.66
2020-02-26 20.29 19.92 20.2 19.99 518600.0 19.22
2020-02-25 20.67 19.95 20.59 20.03 553100.0 19.26
2020-02-24 20.65 20.4 20.61 20.58 416500.0 19.79
2020-02-21 21.37 21.03 21.34 21.09 292600.0 20.28
2020-02-20 21.5 21.18 21.18 21.38 236000.0 20.56
2020-02-19 21.45 21.21 21.37 21.27 315900.0 20.45
2020-02-18 21.45 21.15 21.32 21.29 361600.0 20.47