CVBF: CVB Financial Corp.

As of Friday, July 25th, 2025

$ 19.27

-0.49 -2.48%

Open: 19.76
High: 19.81
Low: 19.23
Volume: 885,083
Previous Close on Thursday, July 24th, 2025

$ 19.76

-1.17 -5.59%

Open: 20.93
High: 21.00
Low: 19.75
Volume: 1,415,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 19.76 19.81 19.23 19.27 885,083 -0.49 -2.48
2025-07-24 20.93 21.00 19.75 19.76 1,415,132 -1.17 -5.59
2025-07-23 20.86 20.96 20.63 20.93 1,058,611 +0.12 +0.58
2025-07-22 20.81 20.97 20.65 20.81 979,663 -0.01 -0.05
2025-07-21 21.19 21.34 20.80 20.82 1,231,581 -0.26 -1.23
2025-07-18 21.28 21.31 20.96 21.08 939,072 -0.01 -0.05
2025-07-17 20.64 21.20 20.09 21.09 973,321 +0.37 +1.79
2025-07-16 20.61 20.90 20.28 20.72 648,768 +0.20 +0.97
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 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -1.81 -8.59 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -9.91 20.32
10D 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -1.55 -7.44 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -9.91 20.62
20D 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -0.39 -1.98 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -9.91 20.60
WTD 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -1.81 -8.59 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -9.91 20.32
MTD 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -0.52 -2.63 21.34
On 2025-07-21		 19.23
On 2025-07-25		 -9.91 20.69
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

19.27 -0.49 -2.48 885,083