CVBF: CVB Financial Corp.

As of Monday, July 14th, 2025

$ 20.82

-- 0 0%

Open: 20.82
High: 20.82
Low: 20.82
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 20.82

-0.03 -0.14%

Open: 20.66
High: 20.87
Low: 20.63
Volume: 676,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 20.66 20.87 20.63 20.82 676,963 -0.03 -0.14
2025-07-10 20.42 20.93 20.42 20.85 900,544 +0.02 +0.10
2025-07-09 21.05 21.05 20.61 20.83 649,203 -0.10 -0.48
2025-07-08 20.65 21.09 20.55 20.93 713,993 +0.29 +1.41
2025-07-07 20.78 21.05 20.53 20.64 764,449 -0.33 -1.57
2025-07-03 20.84 21.08 20.56 20.97 621,025 +0.24 +1.16
2025-07-02 20.81 20.86 20.39 20.73 1,249,401 +0.22 +1.07
2025-07-01 19.76 20.69 19.74 20.51 1,199,045 +0.72 +3.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.09
On 2025-07-08		 20.42
On 2025-07-10		 -0.15 -0.72 21.09
On 2025-07-08		 20.42
On 2025-07-10		 -3.18 20.81
10D 21.09
On 2025-07-08		 19.48
On 2025-06-27		 1.16 5.90 21.09
On 2025-07-08		 20.42
On 2025-07-10		 -3.18 20.58
20D 21.09
On 2025-07-08		 18.04
On 2025-06-18		 1.80 9.46 18.98
On 2025-06-12		 18.04
On 2025-06-18		 -4.95 19.68
WTD 21.09
On 2025-07-08		 20.42
On 2025-07-10		 -0.15 -0.72 21.09
On 2025-07-08		 20.42
On 2025-07-10		 -3.18 20.81
MTD 21.09
On 2025-07-08		 19.74
On 2025-07-01		 1.03 5.20 21.09
On 2025-07-08		 20.42
On 2025-07-10		 -3.18 20.79
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.08 +4.66 +1.82 1,969,912
KO

The Coca-Cola Company

69.65 -0.23 -0.32 3,321,228
PFE

Pfizer Inc.

25.41 -0.25 -0.96 8,368,638
VZ

Verizon Communications Inc.

41.63 +0.01 +0.01 5,406,990
VIX

CBOE Volatility Index

17.22 +0.82 +5.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,320.40 -51.11 -0.12 156,880,449
DJTA

Dow Jones Transportation Average

15,962.30 -246.56 -1.52 39,458,799
SPX

S&P 500 Index

6,256.09 -3.66 -0.06
OEX

S&P 100 Index

3,073.79 -0.02 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,830.20 +49.60 +0.22
NYA

NYSE Composite Index

20,518.96 -28.71 -0.14
XAX

NYSE AMEX Composite Index

5,978.83 +14.49 +0.24
RUI

RUSSELL 1000 Index

3,425.02 +0.38 +0.01
RUT

Russell 2000 Index

2,235.70 +0.88 +0.04
RUA

Russell 3000 Index

3,559.80 +0.44 +0.01
VIX

CBOE Volatility Index

17.22 +0.82 +5.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.15 +0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.24 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 +0.48 +2.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,455.76 +29.41 +0.28
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.82 0.00 0.00