CVBF: CVB Financial Corp.

As of Friday, April 10th, 2026

$ 20.58

-0.17 -0.82%

Open: 20.71
High: 20.71
Low: 20.37
Volume: 1,295,828
Previous Close on Thursday, April 9th, 2026

$ 20.75

+0.45 +2.22%

Open: 20.14
High: 20.80
Low: 20.14
Volume: 1,316,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 20.71 20.71 20.37 20.58 1,295,828 -0.17 -0.82
2026-04-09 20.14 20.80 20.14 20.75 1,316,727 +0.45 +2.22
2026-04-08 20.11 20.56 20.11 20.30 1,395,979 +0.41 +2.06
2026-04-07 19.74 19.91 19.55 19.89 1,347,192 +0.15 +0.76
2026-04-06 19.62 19.82 19.47 19.74 791,389 +0.08 +0.41
2026-04-02 19.29 19.72 19.17 19.66 1,377,024 +0.16 +0.82
2026-04-01 19.27 19.68 19.27 19.50 843,933 +0.11 +0.57
2026-03-31 19.34 19.55 19.10 19.39 1,576,552 +0.30 +1.57
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 20.80
On 2026-04-09		 19.47
On 2026-04-06		 0.92 4.68 20.80
On 2026-04-09		 20.37
On 2026-04-10		 -2.09 20.25
10D 20.80
On 2026-04-09		 18.95
On 2026-03-30		 1.24 6.41 20.80
On 2026-04-09		 20.37
On 2026-04-10		 -2.09 19.79
20D 20.80
On 2026-04-09		 18.40
On 2026-03-19		 1.72 9.12 19.23
On 2026-03-17		 18.40
On 2026-03-19		 -4.29 19.39
WTD 20.80
On 2026-04-09		 19.47
On 2026-04-06		 0.92 4.68 20.80
On 2026-04-09		 20.37
On 2026-04-10		 -2.09 20.25
MTD 20.80
On 2026-04-09		 19.17
On 2026-04-02		 1.19 6.14 20.80
On 2026-04-09		 20.37
On 2026-04-10		 -2.09 20.06
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.58 -0.17 -0.82 1,295,828