CVBF: CVB Financial Corp.

As of Friday, May 22nd, 2026

$ 20.35

+0.03 +0.15%

Open: 20.33
High: 20.60
Low: 20.24
Volume: 1,497,714
Previous Close on Thursday, May 21st, 2026

$ 20.32

+0.02 +0.10%

Open: 20.16
High: 20.37
Low: 20.02
Volume: 2,202,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 20.33 20.60 20.24 20.35 1,497,714 +0.03 +0.15
2026-05-21 20.16 20.37 20.02 20.32 2,202,007 +0.02 +0.10
2026-05-20 19.92 20.46 19.76 20.30 1,446,637 +0.48 +2.42
2026-05-19 19.88 19.89 19.63 19.82 1,292,764 -0.06 -0.30
2026-05-18 19.75 20.03 19.68 19.88 1,258,829 +0.34 +1.74
2026-05-15 19.73 19.79 19.45 19.54 1,516,114 -0.23 -1.16
2026-05-14 19.78 20.01 19.72 19.77 1,991,487 +0.17 +0.87
2026-05-13 19.89 20.01 19.58 19.60 1,607,989 -0.24 -1.21
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 20.60
On 2026-05-22		 19.63
On 2026-05-19		 0.81 4.15 20.46
On 2026-05-20		 20.02
On 2026-05-21		 -2.15 20.13
10D 20.60
On 2026-05-22		 19.45
On 2026-05-15		 0.02 0.10 20.39
On 2026-05-11		 19.45
On 2026-05-15		 -4.61 19.95
20D 20.94
On 2026-05-06		 19.45
On 2026-05-15		 0.29 1.45 20.94
On 2026-05-06		 19.45
On 2026-05-15		 -7.12 20.18
WTD 20.60
On 2026-05-22		 19.63
On 2026-05-19		 0.81 4.15 20.46
On 2026-05-20		 20.02
On 2026-05-21		 -2.15 20.13
MTD 20.94
On 2026-05-06		 19.45
On 2026-05-15		 -0.02 -0.10 20.94
On 2026-05-06		 19.45
On 2026-05-15		 -7.12 20.13
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
WWD

Woodward Inc.

351.36 -4.40 -1.24 560,944
AMCX

AMC Networks Inc.

9.24 +0.24 +2.67 412,161
LBRDK

Liberty Broadband Corporation

33.95 -0.89 -2.55 1,167,335
SSKN

STRATA Skin Sciences Inc.

0.15 +0.00 +0.57 87,496
CVBF

CVB Financial Corp.

20.35 +0.03 +0.15 1,497,714