Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.08 | -0.15 | -0.92% | 16.00 | 16.16 | 15.91 | 520,226 |
| Jun 13 2024 | 16.23 | -0.30 | -1.81% | 16.50 | 16.50 | 16.125 | 379,779 |
| Jun 12 2024 | 16.53 | 0.39 | 2.42% | 16.65 | 16.99 | 16.38 | 679,353 |
| Jun 11 2024 | 16.14 | -0.15 | -0.92% | 16.10 | 16.29 | 16.03 | 593,993 |
| Jun 10 2024 | 16.29 | -0.17 | -1.03% | 16.30 | 16.375 | 16.05 | 792,233 |
| Jun 07 2024 | 16.46 | -0.08 | -0.48% | 16.31 | 16.47 | 16.25 | 531,041 |
| Jun 06 2024 | 16.54 | 0.15 | 0.92% | 16.36 | 16.565 | 16.28 | 524,352 |
| Jun 05 2024 | 16.39 | 0.20 | 1.24% | 16.30 | 16.41 | 16.13 | 480,311 |
| Jun 04 2024 | 16.19 | -0.12 | -0.74% | 16.09 | 16.41 | 16.06 | 744,265 |
| Jun 03 2024 | 16.31 | -0.23 | -1.39% | 16.81 | 16.84 | 16.2125 | 618,640 |
| May 31 2024 | 16.54 | 0.35 | 2.16% | 16.27 | 16.57 | 16.24 | 686,477 |
| May 30 2024 | 16.19 | 0.26 | 1.63% | 16.16 | 16.32 | 16.03 | 531,098 |
| May 29 2024 | 15.93 | -0.23 | -1.42% | 15.90 | 16.355 | 15.75 | 737,716 |
| May 28 2024 | 16.16 | -0.14 | -0.86% | 16.30 | 16.345 | 16.035 | 576,540 |
| May 24 2024 | 16.30 | 0.03 | 0.18% | 16.42 | 16.45 | 16.18 | 404,470 |
| May 23 2024 | 16.27 | -0.48 | -2.87% | 16.76 | 16.76 | 16.17 | 607,590 |
| May 22 2024 | 16.75 | -0.31 | -1.82% | 16.91 | 17.065 | 16.67 | 629,599 |
| May 21 2024 | 17.06 | -0.14 | -0.81% | 17.19 | 17.32 | 17.04 | 326,783 |
| May 20 2024 | 17.20 | -0.23 | -1.32% | 17.38 | 17.48 | 17.19 | 327,677 |
| May 17 2024 | 17.43 | 0.10 | 0.58% | 17.43 | 17.50 | 17.32 | 539,508 |
| May 16 2024 | 17.33 | -0.02 | -0.12% | 17.27 | 17.405 | 17.21 | 330,313 |
| May 15 2024 | 17.35 | -0.06 | -0.34% | 17.63 | 17.78 | 17.16 | 554,934 |
| May 14 2024 | 17.41 | 0.32 | 1.87% | 17.31 | 17.44 | 17.19 | 377,817 |
| May 13 2024 | 17.09 | -0.13 | -0.75% | 17.35 | 17.415 | 17.08 | 510,985 |
| May 10 2024 | 17.22 | -0.01 | -0.06% | 17.29 | 17.29 | 17.01 | 416,830 |
| May 09 2024 | 17.23 | 0.05 | 0.29% | 17.18 | 17.335 | 17.10 | 631,081 |
| May 08 2024 | 17.18 | 0.02 | 0.12% | 16.92 | 17.215 | 16.82 | 388,438 |
| May 07 2024 | 17.16 | -0.11 | -0.64% | 17.30 | 17.42 | 17.15 | 499,777 |
| May 06 2024 | 17.27 | 0.06 | 0.35% | 17.30 | 17.435 | 17.20 | 487,036 |
| May 03 2024 | 17.21 | 0.28 | 1.65% | 17.23 | 17.33 | 17.07 | 481,949 |
| May 02 2024 | 16.93 | 0.18 | 1.07% | 16.85 | 17.04 | 16.755 | 608,782 |
| May 01 2024 | 16.75 | 0.41 | 2.51% | 16.57 | 17.06 | 16.55 | 968,826 |
| Apr 30 2024 | 16.34 | -0.12 | -0.73% | 16.36 | 16.56 | 16.18 | 958,023 |
| Apr 29 2024 | 16.46 | -0.02 | -0.12% | 16.59 | 16.74 | 16.41 | 704,753 |
| Apr 26 2024 | 16.48 | -0.03 | -0.18% | 16.36 | 16.755 | 16.19 | 651,521 |
| Apr 25 2024 | 16.51 | -0.58 | -3.39% | 16.765 | 16.80 | 16.335 | 1,363,529 |
| Apr 24 2024 | 17.09 | -0.01 | -0.06% | 16.85 | 17.15 | 16.55 | 838,192 |
| Apr 23 2024 | 17.10 | 0.63 | 3.83% | 16.50 | 17.175 | 16.39 | 1,137,505 |
| Apr 22 2024 | 16.47 | -0.16 | -0.96% | 16.26 | 16.58 | 16.22 | 797,021 |
| Apr 19 2024 | 16.63 | 0.65 | 4.07% | 15.90 | 16.64 | 15.89 | 840,702 |
| Apr 18 2024 | 15.98 | 0.13 | 0.82% | 15.86 | 16.18 | 15.86 | 674,344 |
| Apr 17 2024 | 15.85 | 0.10 | 0.63% | 16.02 | 16.12 | 15.83 | 566,339 |
| Apr 16 2024 | 15.75 | -0.34 | -2.11% | 15.81 | 15.91 | 15.71 | 466,792 |
| Apr 15 2024 | 16.09 | -0.12 | -0.74% | 16.31 | 16.46 | 15.88 | 740,678 |
| Apr 12 2024 | 16.21 | -0.10 | -0.61% | 16.12 | 16.26 | 16.00 | 483,045 |
| Apr 11 2024 | 16.31 | 0.06 | 0.37% | 16.33 | 16.385 | 15.97 | 956,002 |
| Apr 10 2024 | 16.25 | -1.09 | -6.29% | 16.80 | 16.80 | 16.11 | 936,721 |
| Apr 09 2024 | 17.34 | 0.30 | 1.76% | 17.07 | 17.35 | 17.04 | 466,526 |
| Apr 08 2024 | 17.04 | 0.28 | 1.67% | 16.81 | 17.0757 | 16.81 | 449,749 |
| Apr 05 2024 | 16.76 | -0.07 | -0.42% | 16.70 | 16.90 | 16.69 | 505,383 |
| Apr 04 2024 | 16.83 | 0.07 | 0.42% | 17.05 | 17.28 | 16.80 | 777,814 |
| Apr 03 2024 | 16.76 | -0.21 | -1.24% | 16.86 | 16.95 | 16.67 | 655,603 |
| Apr 02 2024 | 16.97 | -0.46 | -2.64% | 17.04 | 17.085 | 16.78 | 810,554 |
| Apr 01 2024 | 17.43 | -0.41 | -2.30% | 17.90 | 17.91 | 17.375 | 670,920 |
| Mar 28 2024 | 17.84 | 0.14 | 0.79% | 17.845 | 17.92 | 17.65 | 874,502 |
| Mar 27 2024 | 17.70 | 0.92 | 5.48% | 16.975 | 17.70 | 16.90 | 773,810 |
| Mar 26 2024 | 16.78 | -0.26 | -1.53% | 17.17 | 17.245 | 16.775 | 600,935 |
| Mar 25 2024 | 17.04 | 0.04 | 0.24% | 17.14 | 17.32 | 16.98 | 681,333 |
| Mar 22 2024 | 17.00 | -0.32 | -1.85% | 17.34 | 17.43 | 16.90 | 520,310 |
| Mar 21 2024 | 17.32 | 0.15 | 0.87% | 17.30 | 17.54 | 17.20 | 698,929 |
| Mar 20 2024 | 17.17 | 0.66 | 4.00% | 16.39 | 17.405 | 16.29 | 693,597 |
| Mar 19 2024 | 16.51 | -0.09 | -0.54% | 16.50 | 16.75 | 16.48 | 657,232 |
| Mar 18 2024 | 16.60 | -0.13 | -0.78% | 16.75 | 16.85 | 16.56 | 794,388 |
