CVBF: CVB Financial Corp.
$ 19.27 |
|
-0.49 -2.48% |
Open: | 19.76 |
High: | 19.81 |
Low: | 19.23 |
Volume: | 885,083 |
$ 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 |
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 |
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 |