CVBF: CVB Financial Corp.

As of Friday, September 12th, 2025

$ 20.10

-0.23 -1.13%

Open: 20.24
High: 20.31
Low: 20.03
Volume: 736,233
Previous Close on Thursday, September 11th, 2025

$ 20.33

-- 0 0%

Open: 20.36
High: 20.53
Low: 20.22
Volume: 766,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 20.24 20.31 20.03 20.10 736,233 -0.23 -1.13
2025-09-11 20.36 20.53 20.22 20.33 766,047 0.00 0.00
2025-09-10 20.19 20.48 20.13 20.33 627,509 +0.14 +0.69
2025-09-09 20.15 20.38 20.06 20.19 667,030 -0.01 -0.05
2025-09-08 20.36 20.53 20.02 20.20 644,342 -0.12 -0.59
2025-09-05 20.50 20.70 20.09 20.32 707,376 -0.13 -0.64
2025-09-04 20.04 20.47 19.89 20.45 642,230 +0.52 +2.61
2025-09-03 19.80 20.12 19.71 19.93 411,840 +0.03 +0.15
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 20.53
On 2025-09-08		 20.02
On 2025-09-08		 -0.22 -1.08 20.53
On 2025-09-08		 20.03
On 2025-09-12		 -2.44 20.23
10D 20.70
On 2025-09-05		 19.70
On 2025-09-02		 -0.11 -0.54 20.70
On 2025-09-05		 20.02
On 2025-09-08		 -3.29 20.19
20D 20.70
On 2025-09-05		 19.08
On 2025-08-21		 0.44 2.24 20.50
On 2025-08-28		 19.70
On 2025-09-02		 -3.90 19.98
WTD 20.53
On 2025-09-08		 20.02
On 2025-09-08		 -0.22 -1.08 20.53
On 2025-09-08		 20.03
On 2025-09-12		 -2.44 20.23
MTD 20.70
On 2025-09-05		 19.70
On 2025-09-02		 -0.03 -0.15 20.70
On 2025-09-05		 20.02
On 2025-09-08		 -3.29 20.19
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.10 -0.23 -1.13 736,233