CVBF: CVB Financial Corp.

As of Friday, May 1st, 2026

$ 20.45

+0.08 +0.39%

Open: 20.41
High: 20.64
Low: 20.24
Volume: 1,652,503
Previous Close on Thursday, April 30th, 2026

$ 20.37

+0.13 +0.64%

Open: 20.13
High: 20.55
Low: 20.06
Volume: 4,083,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 20.41 20.64 20.24 20.45 1,652,503 +0.08 +0.39
2026-04-30 20.13 20.55 20.06 20.37 4,083,647 +0.13 +0.64
2026-04-29 20.41 20.48 20.01 20.24 1,307,481 -0.25 -1.22
2026-04-28 20.51 20.71 20.41 20.49 2,096,291 +0.15 +0.74
2026-04-27 20.12 20.39 19.99 20.34 1,822,196 +0.28 +1.40
2026-04-24 20.28 20.36 19.92 20.06 2,022,096 -0.15 -0.74
2026-04-23 20.37 20.46 20.01 20.21 2,217,468 -0.16 -0.79
2026-04-22 20.37 20.52 20.07 20.37 2,130,506 +0.08 +0.39
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 20.71
On 2026-04-28		 19.99
On 2026-04-27		 0.39 1.94 20.71
On 2026-04-28		 20.01
On 2026-04-29		 -3.36 20.38
10D 21.04
On 2026-04-20		 19.92
On 2026-04-24		 -0.23 -1.11 21.04
On 2026-04-20		 19.92
On 2026-04-24		 -5.35 20.36
20D 21.15
On 2026-04-17		 19.47
On 2026-04-06		 0.79 4.02 21.15
On 2026-04-17		 19.92
On 2026-04-24		 -5.84 20.35
WTD 20.71
On 2026-04-28		 19.99
On 2026-04-27		 0.39 1.94 20.71
On 2026-04-28		 20.01
On 2026-04-29		 -3.36 20.38
MTD 20.64
On 2026-05-01		 20.24
On 2026-05-01		 0.08 0.39 -- -- -- 20.45
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
QGEN

QIAGEN N.V.

34.25 -0.33 -0.95 1,421,309
CVBF

CVB Financial Corp.

20.45 +0.08 +0.39 1,652,503