$CVBF: CVB Financial Corporation - Common Stock
2025-06-09 CVBF 2025-06-09 05:01:01 30.40 7.60 2.26% CVBF 2025-06-09 07:01:01 20.80 13.84 2.26% CVBF 2025-06-09 10:01:21 19.23 19.21 1.18% CVBF 2025-06-09 11:01:03 19.19 19.18 0.97% CVBF 2025-06-09 12:01:18 19.21 19.20 1.18% CVBF 2025-06-09 13:01:03 19.24 19.23 1.34% CVBF 2025-06-09 14:01:24 19.32 19.30 1.67% CVBF 2025-06-09 15:01:02 19.35 19.34 1.94% CVBF 2025-06-09 16:01:23 19.69 18.00 0.91% CVBF 2025-06-09 17:01:00 19.54 18.78 0.89% CVBF 2025-06-09 18:01:25 21.37 14.65 0.89% CVBF 2025-06-09 20:01:19 0.00 0.00 0.89% 2025-06-10 CVBF 2025-06-10 05:00:57 30.65 7.67 0.89% CVBF 2025-06-10 07:01:02 30.65 13.84 0.89% CVBF 2025-06-10 08:01:23 21.37 13.84 0.89% CVBF 2025-06-10 10:01:25 19.27 19.23 0.47% CVBF 2025-06-10 11:01:00 19.34 19.32 0.95% CVBF 2025-06-10 12:01:25 19.38 19.37 1.16% CVBF 2025-06-10 14:01:18 19.30 19.28 0.79% CVBF 2025-06-10 15:01:00 19.34 19.32 0.95% CVBF 2025-06-10 16:01:19 19.45 19.00 0.89% CVBF 2025-06-10 17:01:00 21.11 19.00 0.89% CVBF 2025-06-10 20:01:22 0.00 0.00 0.89% 2025-06-11 CVBF 2025-06-11 05:01:04 21.60 17.12 0.89% CVBF 2025-06-11 06:01:19 19.41 17.12 0.89% CVBF 2025-06-11 07:00:57 21.60 17.12 0.89% CVBF 2025-06-11 08:01:20 21.11 13.84 0.89% CVBF 2025-06-11 09:00:59 19.84 13.92 0.89% CVBF 2025-06-11 10:01:24 19.41 19.37 0.42% CVBF 2025-06-11 11:01:00 19.25 19.23 -0.37% CVBF 2025-06-11 12:01:18 19.12 19.10 -1.10% CVBF 2025-06-11 13:00:58 19.10 19.07 -1.20% CVBF 2025-06-11 14:01:16 19.14 19.12 -0.99% CVBF 2025-06-11 15:00:59 19.04 19.03 -1.46% CVBF 2025-06-11 16:01:18 19.29 17.76 -1.57% CVBF 2025-06-11 17:00:57 19.25 18.64 -1.55% CVBF 2025-06-11 18:01:18 19.25 15.53 -1.55% CVBF 2025-06-11 20:01:17 0.00 0.00 -1.55% 2025-06-12 CVBF 2025-06-12 05:01:03 21.04 16.67 -1.55% CVBF 2025-06-12 08:01:23 21.02 14.66 -1.55% CVBF 2025-06-12 09:01:02 20.93 14.66 -1.55% CVBF 2025-06-12 10:01:22 18.83 18.78 -1.09% CVBF 2025-06-12 11:01:00 18.93 18.92 -0.41% CVBF 2025-06-12 12:01:24 18.85 18.82 -0.83% CVBF 2025-06-12 13:00:57 18.86 18.85 -0.83% CVBF 2025-06-12 14:01:19 18.93 18.91 -0.47% CVBF 2025-06-12 16:01:16 19.29 18.00 -0.36% CVBF 2025-06-12 17:01:02 19.24 18.57 -0.37% CVBF 2025-06-12 18:01:21 19.24 15.52 -0.37% CVBF 2025-06-12 20:01:18 0.00 0.00 -0.37% 2025-06-13 CVBF 2025-06-13 12:01:18 18.73 18.71 -1.16% CVBF 2025-06-13 13:01:02 18.74 18.71 -1.10% CVBF 2025-06-13 14:01:24 18.70 18.68 -1.31% CVBF 2025-06-13 15:01:03 18.63 18.62 -1.63% CVBF 2025-06-13 16:01:25 18.96 15.28 -2.10% CVBF 2025-06-13 17:01:00 18.96 18.18 -2.11% CVBF 2025-06-13 18:01:23 18.96 16.02 -2.11% CVBF 2025-06-13 20:01:25 0.00 0.00 -2.11% 2025-06-16 CVBF 2025-06-16 05:01:05 18.96 16.55 -2.11% CVBF 2025-06-16 08:01:21 18.96 17.00 -2.11% CVBF 2025-06-16 09:01:04 18.96 13.84 -2.11% CVBF 2025-06-16 10:01:27 18.63 18.61 0.48% CVBF 2025-06-16 11:01:00 18.65 18.62 0.58% CVBF 2025-06-16 12:01:20 18.55 18.53 0.00% CVBF 2025-06-16 13:01:02 18.50 18.48 -0.16% CVBF 2025-06-16 14:01:23 18.44 18.43 -0.48% CVBF 2025-06-16 15:01:00 18.43 18.41 -0.58% CVBF 2025-06-16 16:01:22 18.96 17.76 -1.00% CVBF 2025-06-16 17:00:59 18.96 17.98 -1.02% CVBF 2025-06-16 18:01:23 18.96 16.23 -1.02% CVBF 2025-06-16 20:01:18 0.00 0.00 -1.02% 2025-06-17 CVBF 2025-06-17 05:01:31 18.28 16.12 -1.02% CVBF 2025-06-17 06:01:22 20.58 16.12 -1.02% CVBF 2025-06-17 07:01:03 18.27 16.12 -1.02% CVBF 2025-06-17 08:01:20 19.82 18.16 -1.02% CVBF 2025-06-17 09:00:56 20.00 16.23 -1.02% CVBF 2025-06-17 10:01:21 18.34 18.30 0.00% CVBF 2025-06-17 11:00:58 18.23 18.21 -0.65% CVBF 2025-06-17 12:01:20 18.15 18.12 -1.02% CVBF 2025-06-17 13:01:02 18.18 18.16 -0.86% CVBF 2025-06-17 14:01:21 18.16 18.14 -0.97% CVBF 2025-06-17 15:01:05 18.19 18.18 -0.76% CVBF 2025-06-17 16:01:20 18.23 17.76 -0.97% CVBF 2025-06-17 17:00:59 19.78 17.80 -0.98% CVBF 2025-06-17 18:01:21 19.78 15.23 -0.98% CVBF 2025-06-17 19:01:04 18.22 18.01 -0.98% CVBF 2025-06-17 20:01:23 0.00 0.00 -0.98% 2025-06-18 CVBF 2025-06-18 05:01:07 20.34 16.12 -0.98% CVBF 2025-06-18 06:01:27 19.89 16.12 -0.98% CVBF 2025-06-18 07:01:05 20.34 16.12 -0.98% CVBF 2025-06-18 08:01:22 19.78 13.84 -0.98% CVBF 2025-06-18 09:01:05 18.24 13.84 -0.98% CVBF 2025-06-18 10:01:22 18.23 18.21 0.44% CVBF 2025-06-18 11:01:06 18.39 18.37 1.36% CVBF 2025-06-18 12:01:18 18.43 18.41 1.47% CVBF 2025-06-18 13:01:00 18.39 18.37 1.36% CVBF 2025-06-18 14:01:23 18.44 18.42 1.58% CVBF 2025-06-18 15:01:06 18.34 18.32 1.09% CVBF 2025-06-18 16:01:28 19.29 17.76 1.25% CVBF 2025-06-18 17:01:02 18.73 18.01 1.27% CVBF 2025-06-18 18:01:20 20.93 13.84 1.27% CVBF 2025-06-18 20:01:25 0.00 0.00 1.27% 2025-06-20 CVBF 2025-06-20 05:00:55 20.51 16.26 1.27% CVBF 2025-06-20 08:01:17 20.93 13.99 1.27% CVBF 2025-06-20 09:00:57 20.93 18.46 1.27% CVBF 2025-06-20 10:01:22 18.52 18.48 0.72% CVBF 2025-06-20 11:01:00 18.44 18.42 0.33% CVBF 2025-06-20 12:01:19 18.38 18.37 0.00% CVBF 2025-06-20 13:00:58 18.44 18.43 0.33% CVBF 2025-06-20 14:01:24 18.39 18.37 0.11% CVBF 2025-06-20 15:00:58 18.48 18.46 0.61% CVBF 2025-06-20 16:06:21 18.87 18.14 0.72% CVBF 2025-06-20 17:04:58 18.87 18.14 0.71% CVBF 2025-06-20 18:07:20 20.93 14.02 0.71% CVBF 2025-06-20 20:01:15 0.00 0.00 0.71% 2025-06-23 CVBF 2025-06-23 05:00:58 20.73 16.41 0.71% CVBF 2025-06-23 09:02:39 20.93 18.41 0.71% CVBF 2025-06-23 10:03:10 18.77 18.73 1.36% CVBF 2025-06-23 11:01:06 18.74 18.73 1.36% CVBF 2025-06-23 12:01:12 18.66 18.64 0.93% CVBF 2025-06-23 13:01:07 18.57 18.55 0.33% CVBF 2025-06-23 14:01:18 18.84 18.82 1.85% CVBF 2025-06-23 15:01:03 18.91 18.89 2.23% CVBF 2025-06-23 16:01:17 19.08 19.03 3.05% CVBF 2025-06-23 17:01:05 19.05 18.68 3.03% CVBF 2025-06-23 18:01:15 20.93 13.96 3.03% CVBF 2025-06-23 19:01:03 20.93 19.05 3.03% CVBF 2025-06-23 20:01:12 20.93 13.96 3.03% CVBF 2025-06-23 21:01:08 0.00 0.00 3.03% 2025-06-24 CVBF 2025-06-24 05:01:03 21.53 17.02 3.03% CVBF 2025-06-24 08:01:17 20.93 18.95 0.49% CVBF 2025-06-24 09:01:03 20.77 19.05 0.49% CVBF 2025-06-24 10:01:15 19.25 19.21 1.08% CVBF 2025-06-24 11:01:05 19.43 19.41 2.05% CVBF 2025-06-24 12:01:17 19.33 19.32 1.57% CVBF 2025-06-24 13:01:13 19.25 19.23 1.08% CVBF 2025-06-24 15:01:04 19.22 19.21 0.92% CVBF 2025-06-24 16:01:21 19.20 19.14 0.59% CVBF 2025-06-24 17:01:10 19.54 19.00 0.58% CVBF 2025-06-24 18:01:19 21.37 19.00 0.58% CVBF 2025-06-24 21:01:03 0.00 0.00 0.58% 2025-06-25 CVBF 2025-06-25 05:01:07 21.43 17.00 0.58% CVBF 2025-06-25 08:01:18 21.37 19.09 0.58% CVBF 2025-06-25 09:01:07 21.37 13.84 0.58% CVBF 2025-06-25 10:01:20 19.15 19.12 -0.16% CVBF 2025-06-25 11:01:08 19.21 19.19 0.21% CVBF 2025-06-25 12:01:20 19.24 19.21 0.42% CVBF 2025-06-25 13:01:07 19.28 19.27 0.68% CVBF 2025-06-25 14:01:19 19.29 19.28 0.68% CVBF 2025-06-25 15:01:05 19.23 19.21 0.42% CVBF 2025-06-25 16:01:17 19.25 19.20 0.31% CVBF 2025-06-25 17:01:07 21.37 18.85 0.31% CVBF 2025-06-25 18:01:18 21.37 15.75 0.31% CVBF 2025-06-25 20:01:14 0.00 15.75 0.31% CVBF 2025-06-25 21:01:10 0.00 0.00 0.31% 2025-06-26 CVBF 2025-06-26 05:01:08 21.52 17.05 0.31% CVBF 2025-06-26 08:01:16 21.16 15.14 0.31% CVBF 2025-06-26 09:01:08 19.39 15.14 0.31% CVBF 2025-06-26 10:01:16 19.35 19.32 0.68% CVBF 2025-06-26 11:01:02 19.46 19.45 1.25% CVBF 2025-06-26 12:01:18 19.35 19.34 0.68% CVBF 2025-06-26 13:01:08 19.45 19.43 1.20% CVBF 2025-06-26 14:01:16 19.49 19.48 1.41% CVBF 2025-06-26 15:01:04 19.58 19.57 1.88% CVBF 2025-06-26 16:01:13 19.68 19.67 2.45% CVBF 2025-06-26 17:01:03 19.66 19.28 2.34% CVBF 2025-06-26 18:01:24 21.43 16.03 2.34% CVBF 2025-06-26 20:01:18 0.00 0.00 2.34% 2025-06-27 CVBF 2025-06-27 05:00:40 22.08 17.50 2.34% CVBF 2025-06-27 08:00:45 21.63 13.84 2.34% CVBF 2025-06-27 09:00:35 21.63 14.10 2.34% CVBF 2025-06-27 10:00:41 19.73 19.71 0.42% CVBF 2025-06-27 12:00:40 19.64 19.62 -0.05% CVBF 2025-06-27 13:00:34 19.70 19.69 0.21% CVBF 2025-06-27 14:00:39 19.64 19.62 -0.05% CVBF 2025-06-27 15:00:46 19.52 19.50 -0.73% CVBF 2025-06-27 16:00:38 19.68 19.67 0.10% CVBF 2025-06-27 17:00:33 21.63 19.30 0.10% CVBF 2025-06-27 18:00:30 21.63 17.14 0.10% CVBF 2025-06-27 21:00:33 0.00 0.00 0.10% 2025-06-30 CVBF 2025-06-30 05:00:39 22.11 19.68 0.10% CVBF 2025-06-30 08:00:40 19.88 19.68 0.10% CVBF 2025-06-30 10:00:38 19.88 19.86 1.02% CVBF 2025-06-30 11:00:36 19.75 19.73 0.46% CVBF 2025-06-30 12:00:36 19.80 19.78 0.66% CVBF 2025-06-30 13:00:37 19.86 19.84 0.92% CVBF 2025-06-30 14:00:45 19.77 19.75 0.46% CVBF 2025-06-30 15:00:36 19.90 19.89 1.12% CVBF 2025-06-30 16:00:45 19.82 19.80 0.76% CVBF 2025-06-30 17:00:40 21.63 19.41 0.56% CVBF 2025-06-30 18:00:45 21.63 17.12 0.56% CVBF 2025-06-30 21:00:32 0.00 0.00 0.56% 2025-07-01 CVBF 2025-07-01 05:00:39 19.79 17.53 0.56% CVBF 2025-07-01 06:00:39 22.11 17.53 0.56% CVBF 2025-07-01 08:00:42 21.63 13.84 0.56% CVBF 2025-07-01 10:00:35 19.86 19.84 0.30% CVBF 2025-07-01 11:00:38 20.13 20.12 1.73% CVBF 2025-07-01 12:00:37 20.41 20.39 3.15% CVBF 2025-07-01 13:00:38 20.37 20.35 2.95% CVBF 2025-07-01 14:00:47 20.45 20.44 3.40% CVBF 2025-07-01 15:00:39 20.53 20.52 3.81% CVBF 2025-07-01 16:00:39 20.52 20.51 3.76% CVBF 2025-07-01 17:00:40 20.51 20.11 3.69% CVBF 2025-07-01 18:00:38 22.00 20.00 3.69% CVBF 2025-07-01 21:00:35 0.00 0.00 3.69% 2025-07-02 CVBF 2025-07-02 05:00:40 23.05 18.28 3.69% CVBF 2025-07-02 08:00:41 23.63 13.84 3.69% CVBF 2025-07-02 09:00:38 20.61 13.84 3.69% CVBF 2025-07-02 10:00:40 20.54 20.53 0.10% CVBF 2025-07-02 11:00:35 20.68 20.67 0.86% CVBF 2025-07-02 12:00:38 20.67 20.64 0.86% CVBF 2025-07-02 13:00:39 20.64 20.63 0.76% CVBF 2025-07-02 14:00:46 20.66 20.64 0.76% CVBF 2025-07-02 15:00:36 20.76 20.75 1.26% CVBF 2025-07-02 16:00:40 20.77 20.76 1.31% CVBF 2025-07-02 17:00:43 21.14 20.73 1.07% CVBF 2025-07-02 18:00:41 23.63 20.73 1.07% CVBF 2025-07-02 19:00:41 23.63 15.57 1.07% CVBF 2025-07-02 21:00:47 0.00 0.00 1.07% 2025-07-03 CVBF 2025-07-03 05:00:40 23.26 20.18 1.07% CVBF 2025-07-03 07:00:42 23.26 18.45 1.07% CVBF 2025-07-03 08:00:48 23.63 15.14 1.07% CVBF 2025-07-03 09:00:43 23.63 13.84 1.07% CVBF 2025-07-03 10:00:42 20.99 20.97 1.22% CVBF 2025-07-03 11:00:41 20.93 20.92 0.98% CVBF 2025-07-03 12:00:40 20.90 20.89 0.88% CVBF 2025-07-03 13:00:37 20.97 20.96 1.17% CVBF 2025-07-03 14:00:36 23.02 18.62 1.16% CVBF 2025-07-03 15:00:39 0.00 0.00 1.16% CVBF 2025-07-03 17:00:39 23.63 14.02 1.16% CVBF 2025-07-03 18:00:39 0.00 0.00 1.16% 2025-07-07 CVBF 2025-07-07 05:00:47 20.97 20.77 1.16% CVBF 2025-07-07 06:00:47 23.34 20.77 1.16% CVBF 2025-07-07 07:00:39 20.97 20.77 1.16% CVBF 2025-07-07 09:00:48 20.97 13.84 1.16% CVBF 2025-07-07 10:00:46 21.02 20.99 0.24% CVBF 2025-07-07 11:00:49 20.75 20.74 -1.06% CVBF 2025-07-07 12:00:39 20.82 20.80 -0.68% CVBF 2025-07-07 13:00:35 20.64 20.62 -1.59% CVBF 2025-07-07 14:00:40 20.74 20.72 -1.21% CVBF 2025-07-07 15:00:33 20.75 20.73 -1.06% CVBF 2025-07-07 16:00:40 20.66 20.65 -1.40% CVBF 2025-07-07 17:00:42 22.60 20.50 -2.19% CVBF 2025-07-07 18:00:43 22.60 13.84 -2.19% CVBF 2025-07-07 21:00:36 0.00 0.00 -2.19% 2025-07-08 CVBF 2025-07-08 05:00:45 23.12 20.05 -2.19% CVBF 2025-07-08 06:00:45 23.12 18.34 -2.19% CVBF 2025-07-08 08:00:38 22.61 13.84 -2.19% CVBF 2025-07-08 09:00:38 22.60 13.84 -2.19% CVBF 2025-07-08 10:00:37 20.85 20.82 0.95% CVBF 2025-07-08 11:00:36 20.83 20.80 0.86% CVBF 2025-07-08 12:00:37 20.86 20.85 1.05% CVBF 2025-07-08 13:00:39 20.98 20.96 1.57% CVBF 2025-07-08 14:00:39 21.03 21.02 1.91% CVBF 2025-07-08 15:00:41 21.01 21.00 1.81% CVBF 2025-07-08 16:00:43 20.93 20.92 1.38% CVBF 2025-07-08 17:00:45 21.26 20.52 1.41% CVBF 2025-07-08 18:00:45 20.93 18.28 1.41% CVBF 2025-07-08 19:00:42 21.26 19.12 1.41% CVBF 2025-07-08 20:00:46 21.26 16.25 1.41% CVBF 2025-07-08 21:00:42 0.00 0.00 1.41%