CVBF: CVB Financial Corp.

As of Monday, August 31st, 2026

$ 22.17

-0.02 -0.09%

Open: 22.19
High: 22.19
Low: 21.98
Volume: 1,052,803
Previous Close on Friday, August 28th, 2026

$ 22.19

-0.11 -0.49%

Open: 22.25
High: 22.42
Low: 22.16
Volume: 949,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 22.19 22.19 21.98 22.17 1,024,199 -0.02 -0.09
2026-08-28 22.25 22.42 22.16 22.19 949,241 -0.11 -0.49
2026-08-27 22.31 22.37 21.97 22.30 697,168 -0.10 -0.45
2026-08-26 22.47 22.53 22.30 22.40 667,304 +0.01 +0.04
2026-08-25 22.52 22.52 22.32 22.39 705,205 -0.05 -0.22
2026-08-24 22.56 22.71 22.38 22.44 684,209 -0.13 -0.58
2026-08-21 22.65 22.79 22.38 22.57 820,195 +0.05 +0.22
2026-08-20 22.53 22.64 22.37 22.52 908,745 -0.01 -0.04
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 22.53
On 2026-08-26		 21.97
On 2026-08-27		 -0.27 -1.20 22.53
On 2026-08-26		 21.97
On 2026-08-27		 -2.46 22.29
10D 23.33
On 2026-08-18		 21.97
On 2026-08-27		 -0.98 -4.23 23.33
On 2026-08-18		 21.97
On 2026-08-27		 -5.83 22.46
20D 23.41
On 2026-08-17		 21.97
On 2026-08-27		 -0.69 -3.02 23.41
On 2026-08-17		 21.97
On 2026-08-27		 -6.15 22.69
WTD 22.19
On 2026-08-31		 21.98
On 2026-08-31		 -0.02 -0.09 -- -- -- 22.17
MTD 23.41
On 2026-08-17		 21.97
On 2026-08-27		 -0.20 -0.89 23.41
On 2026-08-17		 21.97
On 2026-08-27		 -6.15 22.70
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

291.21 -3.13 -1.06 625,578
CWK

Cushman & Wakefield plc

13.49 -0.63 -4.46 1,789,638
CVBF

CVB Financial Corp.

22.17 -0.02 -0.09 1,052,803