CVBF: CVB Financial Corp.

As of Friday, October 30th, 2026

$ 22.58

-0.17 -0.75%

Open: 22.84
High: 22.84
Low: 22.49
Volume: 975,213
Previous Close on Thursday, October 29th, 2026

$ 22.75

+0.23 +1.02%

Open: 22.79
High: 22.91
Low: 22.64
Volume: 1,074,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 22.84 22.84 22.49 22.58 975,213 -0.17 -0.75
2026-10-29 22.79 22.91 22.64 22.75 1,074,466 +0.23 +1.02
2026-10-28 22.78 22.90 22.28 22.52 1,409,558 -0.29 -1.27
2026-10-27 23.03 23.03 22.75 22.81 1,228,328 -0.10 -0.44
2026-10-26 22.92 23.16 22.86 22.91 1,662,888 -0.01 -0.04
2026-10-23 22.91 23.09 22.67 22.92 1,762,743 -0.13 -0.56
2026-10-22 22.30 23.18 22.01 23.05 2,934,017 +0.81 +3.64
2026-10-21 22.26 22.28 22.08 22.24 1,233,399 +0.08 +0.36
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 23.16
On 2026-10-26		 22.28
On 2026-10-28		 -0.34 -1.48 23.16
On 2026-10-26		 22.28
On 2026-10-28		 -3.80 22.71
10D 23.18
On 2026-10-22		 21.74
On 2026-10-19		 0.71 3.25 23.18
On 2026-10-22		 22.28
On 2026-10-28		 -3.86 22.58
20D 23.18
On 2026-10-22		 21.10
On 2026-10-14		 0.30 1.35 22.33
On 2026-10-05		 21.10
On 2026-10-14		 -5.51 22.14
WTD 23.16
On 2026-10-26		 22.28
On 2026-10-28		 -0.34 -1.48 23.16
On 2026-10-26		 22.28
On 2026-10-28		 -3.80 22.71
MTD 23.18
On 2026-10-22		 21.10
On 2026-10-14		 0.97 4.49 22.51
On 2026-10-02		 21.10
On 2026-10-14		 -6.26 22.14
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

22.58 -0.17 -0.75 975,213