CVBF: CVB Financial Corp.

As of Thursday, June 11th, 2026

$ 20.92

+0.05 +0.24%

Open: 20.96
High: 21.07
Low: 20.70
Volume: 1,135,981
Previous Close on Wednesday, June 10th, 2026

$ 20.87

+0.09 +0.43%

Open: 20.87
High: 21.07
Low: 20.62
Volume: 1,305,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 20.96 21.07 20.70 20.92 1,135,981 +0.05 +0.24
2026-06-10 20.87 21.07 20.62 20.87 1,305,997 +0.09 +0.43
2026-06-09 20.64 21.15 20.64 20.78 1,424,762 +0.28 +1.37
2026-06-08 20.50 20.76 20.45 20.50 1,098,321 0.00 0.00
2026-06-05 20.50 20.68 20.43 20.50 1,452,222 +0.06 +0.29
2026-06-04 20.11 20.54 20.11 20.44 1,144,389 +0.56 +2.82
2026-06-03 20.33 20.40 19.86 19.88 1,344,831 -0.56 -2.74
2026-06-02 20.10 20.44 20.06 20.44 826,163 +0.34 +1.69
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 21.15
On 2026-06-09		 20.43
On 2026-06-05		 0.48 2.35 21.15
On 2026-06-09		 20.62
On 2026-06-10		 -2.51 20.71
10D 21.15
On 2026-06-09		 19.86
On 2026-06-03		 0.51 2.50 20.57
On 2026-05-29		 19.86
On 2026-06-03		 -3.45 20.48
20D 21.15
On 2026-06-09		 19.45
On 2026-05-15		 1.32 6.73 20.92
On 2026-05-27		 19.86
On 2026-06-03		 -5.09 20.32
WTD 21.15
On 2026-06-09		 20.45
On 2026-06-08		 0.42 2.05 21.15
On 2026-06-09		 20.62
On 2026-06-10		 -2.51 20.77
MTD 21.15
On 2026-06-09		 19.86
On 2026-06-03		 0.56 2.75 20.44
On 2026-06-02		 19.86
On 2026-06-03		 -2.86 20.49
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
AX

Axos Financial Inc.

89.28 +1.13 +1.28 300,608
GEO

The GEO Group Inc.

28.62 +0.48 +1.71 1,682,846
WWD

Woodward Inc.

388.21 +20.94 +5.70 68,125
LBRDK

Liberty Broadband Corporation

32.62 +0.38 +1.18 1,871,741
CVBF

CVB Financial Corp.

20.92 +0.05 +0.24 1,135,981