CVB Financial Corporation (CVBF)

USD 18.56

(1.42%)

Historical Prices

Date Open High Low Close Volume
23 May, 2005 18.63 18.93 18.5 18.79 115.8 Thousand
20 May, 2005 18.84 18.84 18.4 18.64 170.04 Thousand
19 May, 2005 18.93 19.0 18.51 18.7 73.66 Thousand
18 May, 2005 18.75 18.93 18.41 18.85 143.28 Thousand
17 May, 2005 18.5 18.69 18.08 18.55 113.45 Thousand
16 May, 2005 18.0 18.72 17.82 18.7 134.8 Thousand
13 May, 2005 18.18 18.18 17.65 17.81 105.27 Thousand
12 May, 2005 18.41 18.65 17.93 18.04 122.59 Thousand
11 May, 2005 18.3 18.46 18.0 18.22 160.03 Thousand
10 May, 2005 18.51 18.69 18.03 18.04 149.39 Thousand