CVB Financial Stock Price History (NASDAQ:CVBF)

Add to My Stocks
$20.96 $0.23 (1.09%) CVBF stock closing price Dec 02, 2016 (Closing)

The 10 year data of CVB Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and CVB Financial P/E ratio data for the stock. The CVB Financial stock price history chart shows that the stock price was at a low of 5.19 on 10 Jul, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0221.1721.1720.8220.9661415422.067.63
2016-12-0120.9421.2120.7321.1964407922.317.71
2016-11-3020.9521.0520.6720.77111803121.867.56
2016-11-2920.9021.1220.7420.7893410921.877.56
2016-11-2521.7621.7621.3821.5531971222.687.84
2016-11-2321.6021.7821.4421.6956219622.837.90
2016-11-2221.5021.6221.1721.5166629522.647.83
2016-11-2120.9921.4820.7321.4456426622.577.80
2016-11-1820.8421.4220.7521.3569849522.477.77
2016-11-1721.1221.2220.7020.7498778221.837.55
2016-11-1620.9721.2520.8421.1065643022.217.68
2016-11-1520.7121.3020.5321.28110706222.407.75
2016-11-1420.0021.2019.9620.9895627022.087.64
2016-11-1119.2320.0419.2320.04136032521.107.29
2016-11-1018.2719.3517.8619.29136288020.317.02
2016-11-0917.3718.2717.2718.22110184919.186.63
2016-11-0817.1417.2916.9017.1741676818.076.25
2016-11-0716.9717.2516.9717.2043463718.116.26
2016-11-0416.6316.9016.5316.6728505417.556.07
2016-11-0316.5716.7116.5116.6135190217.486.05
2016-11-0216.5016.5616.3216.4839711117.356.00
2016-11-0116.8716.8716.4916.6038699817.476.04
2016-10-3116.7216.8216.6116.7839039317.666.11
2016-10-2816.8116.8316.5416.7030640217.586.08
2016-10-2716.9416.9616.7416.7729957317.656.10
2016-10-2616.7917.0016.7816.8028363317.686.12
2016-10-2516.9717.0416.8416.8530920517.746.13
2016-10-2416.9517.1816.9217.0241282417.926.20
2016-10-2116.9016.9816.8216.8651893417.756.14
2016-10-2017.5617.5616.5117.0756861817.976.21
2016-10-1917.2517.5717.1617.4440316217.806.30
2016-10-1817.3117.3117.0517.1533380617.506.20
2016-10-1717.2917.3217.0717.1016902617.456.18
2016-10-1417.3517.4417.1617.2423210617.596.23
2016-10-1317.4217.4217.0917.1335064217.486.19
2016-10-1217.8417.9017.5717.5941485617.956.36
2016-10-1117.9418.0417.7917.8633754218.226.45
2016-10-1017.9218.0717.9017.9619444518.336.49
2016-10-0717.7517.8917.6017.8445501918.206.45
2016-10-0617.7217.8517.6417.8044829618.166.43
2016-10-0517.5517.8017.4617.7037274018.066.40
2016-10-0417.2917.5017.1917.4551419317.816.31
2016-10-0317.3617.4617.1017.2135096217.566.22
2016-09-3017.4517.7117.3717.6151481017.976.36
2016-09-2917.6717.7717.3617.3749092817.726.28
2016-09-2817.4517.6417.4417.6353724917.996.37
2016-09-2717.2217.4317.1117.4368241517.796.30
2016-09-2617.4217.4617.2017.2037750017.556.21
2016-09-2317.5217.6117.4517.5245893717.886.33
2016-09-2217.3017.5717.3017.5635186117.926.35
2016-09-2117.2017.3417.1317.2534001417.606.23
2016-09-2017.1617.1917.0517.1234779917.476.19
2016-09-1916.9917.1916.9517.0835567017.436.17
2016-09-1616.9616.9916.7616.9689002417.316.13
2016-09-1516.8216.9916.8016.9620342417.316.13
2016-09-1417.0117.0716.7716.8035651117.146.07
2016-09-1317.1117.1116.8016.9944237017.346.14
2016-09-1217.1317.2416.9917.2347638417.586.23
2016-09-0917.4017.4817.2317.2446723117.596.23
2016-09-0817.5117.5217.3917.4871090817.846.32
2016-09-0717.4117.5617.3317.5139208317.876.33
2016-09-0617.7617.7617.3917.4331911917.796.30
2016-09-0217.7317.7717.5517.7747737418.136.42
2016-09-0117.8117.8817.5417.6432451718.006.37
2016-08-3117.7617.8417.6117.7964575418.156.43
2016-08-3017.6417.7817.5517.7642777018.126.42
2016-08-2917.5317.7117.4317.5943375317.956.36
2016-08-2617.4317.6117.3017.5443088017.906.34
2016-08-2517.2917.4717.2917.4430929117.796.30
2016-08-2417.3217.4417.1917.3025614117.656.25
2016-08-2317.2517.3617.0917.3029270617.656.25
2016-08-2217.1517.2517.0717.2123553217.566.22
2016-08-1917.2017.2316.6517.1947584117.546.21
2016-08-1817.0917.2317.0317.2331741617.586.23
2016-08-1717.0217.1917.0217.0849374417.436.17
2016-08-1617.0517.1616.8917.0528833817.406.16
2016-08-1517.0117.1516.9817.0834227317.436.17
2016-08-1216.9217.0016.8216.9425773717.296.12
2016-08-1116.9417.1516.9417.0043716617.356.14
2016-08-1017.0017.1216.8316.9254181517.276.11
2016-08-0917.0817.1517.0017.1128874617.466.18
2016-08-0817.2017.2416.9817.0322728317.386.15
2016-08-0516.6817.2116.5517.1847317217.536.21
2016-08-0416.4516.5916.4116.5122058416.855.97
2016-08-0316.1916.4516.1916.4532095716.795.94
2016-08-0216.3516.4016.1116.1742855016.505.84
2016-08-0116.5016.6316.3216.3525762916.685.91
2016-07-2916.5516.5916.3616.4560818616.795.94
2016-07-2816.5416.6516.4116.5735438116.915.99
Get more Data

CVB Financial Stock Chart

View CVBF PE ratio, PS ratio stocks charts and compare with peers.
CVBF Chart
Note: Compare CVB Financial stock price history with the index and industry peers.

CVB Financial Historical Prices: Past 5 years

Max Stock Price 21.69 Nov 23,2016
Min Stock Price 9.26 Dec 19,2011
Avg Stock Price 14.45

CVB Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.83 Nov 23,2016
Min PE Ratio 12.33 Jun 04,2012
Avg PE Ratio 16.49

CVB Financial Historical PS ratio: Past 5 years

Max PS Ratio 7.9 Nov 23,2016
Min PS Ratio 3.17 Dec 19,2011
Avg PS Ratio 5.37

CVBF Industry Peers

Company Price Change (%)
Glacier Bancorp (GBCI)34.510.56 (1.6%)
Columbia Banking (COLB)41.310.25 (0.61%)
Svb Financial (SIVB)161.920.53 (0.33%)
East West Bancorp (EWBC)48.580.4 (0.82%)
Cathay General Bancorp (CATY)35.460.22 (0.62%)
First Republic Bank (FRC)83.370.08 (0.1%)
Pacwest Bancorp (PACW)51.810.73 (1.39%)

We provide CVB Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CVB Financial stock analysis. The price and volume changes on a daily basis is provided in the CVB Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CVBF saw a high of 21.17, and a low of 20.82 on last trading day. CVB Financial historical P/S ratio was at a high of 7.9 on 23 Nov, 2016 and a low of 1.16 on 10 Jul, 2009. .