CVBF: CVB Financial Corp.

As of Monday, February 9th, 2026

$ 21.22

-0.21 -0.98%

Open: 21.41
High: 21.48
Low: 21.18
Volume: 1,005,898
Previous Close on Friday, February 6th, 2026

$ 21.43

+0.46 +2.19%

Open: 21.12
High: 21.47
Low: 20.94
Volume: 1,551,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 21.41 21.48 21.18 21.22 1,005,898 -0.21 -0.98
2026-02-06 21.12 21.47 20.94 21.43 1,551,471 +0.46 +2.19
2026-02-05 20.75 21.02 20.43 20.97 1,650,119 +0.22 +1.06
2026-02-04 20.60 21.00 20.58 20.75 1,362,852 +0.39 +1.92
2026-02-03 20.06 20.63 19.79 20.36 1,471,832 +0.25 +1.22
2026-02-02 19.73 20.29 19.60 20.12 1,236,228 +0.41 +2.05
2026-01-30 19.44 19.81 19.44 19.71 2,597,301 +0.20 +1.03
2026-01-29 19.49 19.69 19.38 19.51 1,612,951 +0.15 +0.77
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 21.48
On 2026-02-09		 19.79
On 2026-02-03		 1.11 5.49 20.63
On 2026-02-03		 20.63
On 2026-02-03		 0.00 20.95
10D 21.48
On 2026-02-09		 19.27
On 2026-01-28		 1.38 6.96 20.11
On 2026-01-27		 19.27
On 2026-01-28		 -4.20 20.30
20D 21.48
On 2026-02-09		 18.96
On 2026-01-13		 1.83 9.44 21.13
On 2026-01-22		 19.27
On 2026-01-28		 -8.83 20.07
WTD 21.48
On 2026-02-09		 21.18
On 2026-02-09		 -0.21 -0.98 -- -- -- 21.22
MTD 21.48
On 2026-02-09		 19.60
On 2026-02-02		 1.51 7.66 20.29
On 2026-02-02		 20.29
On 2026-02-02		 0.00 20.81
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

48.30 -0.35 -0.72 17,298
ALKS

Alkermes plc

34.84 -0.07 -0.20 1,415,471
UPS

United Parcel Service

117.92 +0.58 +0.49 4,998,430
DRH

DiamondRock Hospitality Company

9.53 -0.03 -0.31 1,685,909
CVBF

CVB Financial Corp.

21.22 -0.21 -0.98 1,005,898