CVBF: CVB Financial Corp.

As of Wednesday, November 19th, 2025

$ 18.63

+0.17 +0.92%

Open: 18.50
High: 18.65
Low: 18.37
Volume: 764,635
Previous Close on Tuesday, November 18th, 2025

$ 18.46

+0.28 +1.51%

Open: 18.15
High: 18.61
Low: 18.10
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 18.50 18.65 18.37 18.63 764,635 +0.17 +0.92
2025-11-18 18.15 18.61 18.10 18.46 0 +0.28 +1.51
2025-11-17 18.83 18.90 18.13 18.19 1,293,467 -0.68 -3.58
2025-11-14 18.41 18.88 18.29 18.86 1,294,536 +0.22 +1.18
2025-11-13 18.63 18.89 18.58 18.64 985,556 -0.07 -0.37
2025-11-12 18.72 18.97 18.71 18.71 958,636 -0.01 -0.05
2025-11-11 18.59 18.79 18.55 18.72 648,837 +0.13 +0.70
2025-11-10 18.77 19.37 18.56 18.59 1,009,942 -0.12 -0.64
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 18.90
On 2025-11-17		 18.10
On 2025-11-18		 -0.08 -0.43 18.90
On 2025-11-17		 18.10
On 2025-11-18		 -4.23 18.56
10D 19.37
On 2025-11-10		 18.10
On 2025-11-18		 -0.05 -0.27 19.37
On 2025-11-10		 18.10
On 2025-11-18		 -6.56 18.62
20D 19.37
On 2025-11-10		 18.01
On 2025-11-03		 0.01 0.05 19.31
On 2025-10-27		 18.01
On 2025-11-03		 -6.73 18.66
WTD 18.90
On 2025-11-17		 18.10
On 2025-11-18		 -0.23 -1.22 18.90
On 2025-11-17		 18.10
On 2025-11-18		 -4.23 18.43
MTD 19.37
On 2025-11-10		 18.01
On 2025-11-03		 0.26 1.42 19.37
On 2025-11-10		 18.10
On 2025-11-18		 -6.56 18.60
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

109.40 -2.36 -2.11 2,586,279
FCPT

Four Corners Property Trust Inc.

23.77 -0.30 -1.25 552,228
UNFI

United Natural Foods Inc.

35.39 -0.12 -0.34 661,103
BDX

Becton Dickinson and Co

191.22 -1.11 -0.58 1,642,110
CVBF

CVB Financial Corp.

18.63 +0.17 +0.92 764,635