CVBF: CVB Financial Corp.

As of Friday, October 9th, 2026

$ 21.49

-0.26 -1.20%

Open: 21.64
High: 21.71
Low: 21.45
Volume: 1,001,725
Previous Close on Thursday, October 8th, 2026

$ 21.75

+0.22 +1.02%

Open: 21.53
High: 21.80
Low: 21.44
Volume: 1,022,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 21.64 21.71 21.45 21.49 1,001,725 -0.26 -1.20
2026-10-08 21.53 21.80 21.44 21.75 1,022,115 +0.22 +1.02
2026-10-07 21.77 21.84 21.48 21.53 1,205,893 -0.36 -1.64
2026-10-06 22.11 22.27 21.84 21.89 1,180,510 -0.23 -1.04
2026-10-05 22.28 22.33 22.03 22.12 1,784,602 -0.16 -0.72
2026-10-02 22.17 22.51 22.16 22.28 1,649,663 +0.27 +1.23
2026-10-01 21.61 22.08 21.33 22.01 1,731,861 +0.40 +1.85
2026-09-30 21.75 21.93 21.56 21.61 1,502,830 -0.33 -1.50
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 22.33
On 2026-10-05		 21.44
On 2026-10-08		 -0.79 -3.55 22.33
On 2026-10-05		 21.44
On 2026-10-08		 -3.99 21.76
10D 22.60
On 2026-09-28		 21.33
On 2026-10-01		 -1.04 -4.62 22.60
On 2026-09-28		 21.33
On 2026-10-01		 -5.64 21.88
20D 23.04
On 2026-09-16		 21.33
On 2026-10-01		 -0.95 -4.23 23.04
On 2026-09-16		 21.33
On 2026-10-01		 -7.44 22.21
WTD 22.33
On 2026-10-05		 21.44
On 2026-10-08		 -0.79 -3.55 22.33
On 2026-10-05		 21.44
On 2026-10-08		 -3.99 21.76
MTD 22.51
On 2026-10-02		 21.33
On 2026-10-01		 -0.12 -0.56 22.51
On 2026-10-02		 21.44
On 2026-10-08		 -4.75 21.87
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ADNT

Adient plc

17.42 -0.20 -1.14 684,542
CVBF

CVB Financial Corp.

21.49 -0.26 -1.20 1,001,725