CVBF: CVB Financial Corp.

As of Tuesday, August 11th, 2026

$ 22.82

+0.27 +1.20%

Open: 22.58
High: 22.86
Low: 22.42
Volume: 1,342,681
Previous Close on Monday, August 10th, 2026

$ 22.55

-0.11 -0.49%

Open: 22.71
High: 22.71
Low: 22.43
Volume: 1,250,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 22.58 22.86 22.42 22.82 1,342,681 +0.27 +1.20
2026-08-10 22.71 22.71 22.43 22.55 1,250,246 -0.11 -0.49
2026-08-07 22.71 22.74 22.47 22.66 914,838 -0.05 -0.22
2026-08-06 23.08 23.18 22.69 22.71 1,350,707 -0.18 -0.79
2026-08-05 23.11 23.20 22.89 22.89 1,163,449 -0.21 -0.91
2026-08-04 22.92 23.29 22.71 23.10 1,398,119 +0.24 +1.05
2026-08-03 22.53 23.02 22.50 22.86 1,836,408 +0.49 +2.19
2026-07-31 22.67 22.80 22.34 22.37 1,467,637 -0.30 -1.32
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 23.20
On 2026-08-05		 22.42
On 2026-08-11		 -0.28 -1.21 23.20
On 2026-08-05		 22.42
On 2026-08-11		 -3.34 22.73
10D 23.29
On 2026-08-04		 22.34
On 2026-07-31		 0.02 0.09 23.29
On 2026-08-04		 22.42
On 2026-08-11		 -3.73 22.75
20D 23.37
On 2026-07-16		 21.60
On 2026-07-23		 0.23 1.02 23.37
On 2026-07-16		 21.60
On 2026-07-23		 -7.55 22.68
WTD 22.86
On 2026-08-11		 22.42
On 2026-08-11		 0.16 0.71 22.71
On 2026-08-10		 22.71
On 2026-08-10		 0.00 22.69
MTD 23.29
On 2026-08-04		 22.42
On 2026-08-11		 0.45 2.01 23.29
On 2026-08-04		 22.42
On 2026-08-11		 -3.73 22.80
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
COLL

Collegium Pharmaceutical Inc.

25.98 -1.22 -4.49 1,158,513
ALKS

Alkermes plc

49.21 -0.19 -0.38 1,373,576
AGIO

Agios Pharmaceuticals Inc.

32.69 +0.10 +0.31 938,577
AAT

American Assets Trust Inc.

22.32 -0.22 -0.98 431,218
CVBF

CVB Financial Corp.

22.82 +0.27 +1.20 1,342,681