CVBF: CVB Financial Corp.

As of Monday, July 13th, 2026

$ 22.47

-- 0 0%

Open: 22.47
High: 22.47
Low: 22.47
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 22.47

+0.12 +0.54%

Open: 22.35
High: 22.62
Low: 22.35
Volume: 1,198,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 22.35 22.62 22.35 22.47 1,198,810 +0.12 +0.54
2026-07-09 22.11 22.52 22.09 22.35 1,622,020 +0.18 +0.81
2026-07-08 22.50 22.50 22.01 22.17 2,014,449 -0.41 -1.82
2026-07-07 22.88 23.01 22.57 22.58 977,465 -0.18 -0.79
2026-07-06 22.75 23.02 22.69 22.76 1,427,142 -0.05 -0.22
2026-07-02 23.26 23.34 22.64 22.81 1,443,044 -0.30 -1.30
2026-07-01 22.71 23.20 22.63 23.11 2,061,494 +0.56 +2.48
2026-06-30 22.33 22.56 22.23 22.55 1,607,543 +0.15 +0.67
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 23.02
On 2026-07-06		 22.01
On 2026-07-08		 -0.34 -1.49 23.02
On 2026-07-06		 22.01
On 2026-07-08		 -4.39 22.47
10D 23.34
On 2026-07-02		 22.01
On 2026-07-08		 0.01 0.04 23.34
On 2026-07-02		 22.01
On 2026-07-08		 -5.68 22.57
20D 23.34
On 2026-07-02		 20.44
On 2026-06-17		 1.60 7.67 23.34
On 2026-07-02		 22.01
On 2026-07-08		 -5.68 21.92
WTD 23.02
On 2026-07-06		 22.01
On 2026-07-08		 -0.34 -1.49 23.02
On 2026-07-06		 22.01
On 2026-07-08		 -4.39 22.47
MTD 23.34
On 2026-07-02		 22.01
On 2026-07-08		 -0.08 -0.35 23.34
On 2026-07-02		 22.01
On 2026-07-08		 -5.68 22.61
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

352.50 -6.77 -1.88 1,363,995
KO

The Coca-Cola Company

84.30 +0.81 +0.96 5,834,754
PFE

Pfizer Inc.

24.42 +0.25 +1.03 22,839,352
VZ

Verizon Communications Inc.

42.51 +0.39 +0.91 12,498,010
VIX

CBOE Volatility Index

17.20 +2.17 +14.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,471.72 -165.29 -0.31 227,139,344
DJTA

Dow Jones Transportation Average

22,250.33 +72.47 +0.33 30,640,799
SPX

S&P 500 Index

7,519.38 -56.01 -0.74
OEX

S&P 100 Index

3,700.50 -28.49 -0.76
NDX

NASDAQ 100 Index

29,276.10 -549.01 -1.84
NYA

NYSE Composite Index

23,890.19 -34.89 -0.15
XAX

NYSE AMEX Composite Index

8,233.18 +125.10 +1.54
RUI

RUSSELL 1000 Index

4,094.88 -30.33 -0.74
RUT

Russell 2000 Index

2,950.13 -27.68 -0.93
RUA

Russell 3000 Index

4,275.83 -32.02 -0.74
VIX

CBOE Volatility Index

17.20 +2.17 +14.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.42 +1.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 +0.60 +2.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +1.10 +5.92
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

22.47 0.00 0.00