CVBF: CVB Financial Corp.

As of Friday, September 18th, 2026

$ 22.70

-0.11 -0.48%

Open: 22.71
High: 22.72
Low: 22.48
Volume: 3,178,786
Previous Close on Thursday, September 17th, 2026

$ 22.81

+0.09 +0.40%

Open: 22.82
High: 23.01
Low: 22.76
Volume: 1,550,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 22.71 22.72 22.48 22.70 3,178,786 -0.11 -0.48
2026-09-17 22.82 23.01 22.76 22.81 1,550,007 +0.09 +0.40
2026-09-16 22.89 23.04 22.31 22.72 2,589,599 -0.19 -0.83
2026-09-15 22.65 23.00 22.65 22.91 2,025,356 +0.16 +0.70
2026-09-14 22.44 22.79 22.40 22.75 1,709,686 +0.31 +1.38
2026-09-11 22.51 22.78 22.20 22.44 1,203,621 +0.05 +0.22
2026-09-10 22.06 22.41 21.93 22.39 1,324,388 +0.31 +1.40
2026-09-09 22.18 22.30 22.00 22.08 807,574 -0.23 -1.03
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 23.04
On 2026-09-16		 22.31
On 2026-09-16		 0.26 1.16 23.04
On 2026-09-16		 22.48
On 2026-09-18		 -2.43 22.78
10D 23.04
On 2026-09-16		 21.93
On 2026-09-10		 0.22 0.98 22.73
On 2026-09-04		 21.93
On 2026-09-10		 -3.50 22.57
20D 23.04
On 2026-09-16		 21.78
On 2026-09-01		 0.18 0.80 22.79
On 2026-08-21		 21.78
On 2026-09-01		 -4.45 22.44
WTD 23.04
On 2026-09-16		 22.31
On 2026-09-16		 0.26 1.16 23.04
On 2026-09-16		 22.48
On 2026-09-18		 -2.43 22.78
MTD 23.04
On 2026-09-16		 21.78
On 2026-09-01		 0.53 2.39 22.73
On 2026-09-04		 21.93
On 2026-09-10		 -3.50 22.49
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

262.20 +7.77 +3.05 1,239,969
AGIO

Agios Pharmaceuticals Inc.

33.07 -0.54 -1.61 1,565,926
GEO

The GEO Group Inc.

31.76 -0.38 -1.18 3,159,453
CVBF

CVB Financial Corp.

22.70 -0.11 -0.48 3,178,786