CVBF: CVB Financial Corp.

As of Thursday, October 9th, 2025

$ 18.71

-0.13 -0.69%

Open: 18.83
High: 18.83
Low: 18.51
Volume: 370,797
Previous Close on Wednesday, October 8th, 2025

$ 18.84

-0.06 -0.32%

Open: 18.94
High: 18.95
Low: 18.77
Volume: 457,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 18.83 18.83 18.51 18.71 370,797 -0.13 -0.69
2025-10-08 18.94 18.95 18.77 18.84 457,827 -0.06 -0.32
2025-10-07 19.08 19.27 18.87 18.90 493,690 -0.20 -1.05
2025-10-06 19.09 19.36 18.88 19.10 669,426 +0.12 +0.63
2025-10-03 18.83 19.15 18.83 18.98 809,034 +0.19 +1.01
2025-10-02 18.69 18.84 18.58 18.79 706,133 +0.10 +0.54
2025-10-01 18.67 18.84 18.55 18.69 577,076 -0.22 -1.16
2025-09-30 19.08 19.15 18.73 18.91 705,684 -0.16 -0.84
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 19.36
On 2025-10-06		 18.51
On 2025-10-09		 -0.08 -0.43 19.36
On 2025-10-06		 18.51
On 2025-10-09		 -4.42 18.91
10D 19.71
On 2025-09-26		 18.51
On 2025-10-09		 -0.82 -4.20 19.71
On 2025-09-26		 18.51
On 2025-10-09		 -6.11 18.94
20D 20.31
On 2025-09-12		 18.51
On 2025-10-09		 -1.62 -7.97 20.31
On 2025-09-12		 18.51
On 2025-10-09		 -8.86 19.35
WTD 19.36
On 2025-10-06		 18.51
On 2025-10-09		 -0.27 -1.42 19.36
On 2025-10-06		 18.51
On 2025-10-09		 -4.42 18.89
MTD 19.36
On 2025-10-06		 18.51
On 2025-10-09		 -0.20 -1.06 19.36
On 2025-10-06		 18.51
On 2025-10-09		 -4.42 18.86
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SPLG

SPDR Portfolio Large Cap ETF

78.96 -0.22 -0.28 5,694,192
MDLZ

Mondelez International Inc.

61.00 -0.66 -1.07 6,637,007
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.61 -0.03 -0.03 400,854
IXN

iShares Global Tech ETF

106.35 -0.24 -0.23 131,268
CVBF

CVB Financial Corp.

18.71 -0.13 -0.69 370,797