CVB Financial Stock Price History, CVBF Historical Prices

Add to My Stocks
$23.85 $0.07 (0.29%) CVBF stock closing price Jun 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download CVB Financial stock price history here. Daily open, high, low, and end of day closing price for the company, along with CVB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CVB Financial stock price history chart shows that the stock price reached a high of $25.14 on Nov 29, 2017, and a low of $11.4 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 23.87 24.06 23.77 23.92 518,600 23.68 7.76
2018-06-19 23.34 23.85 23.34 23.79 356,926 23.55 7.71
2018-06-18 23.31 23.59 23.16 23.47 324,501 23.24 7.61
2018-06-15 23.38 23.54 22.98 23.47 857,334 23.24 7.61
2018-06-14 23.48 23.48 23.02 23.46 405,238 23.23 7.61
2018-06-13 23.41 23.66 23.14 23.37 380,448 23.14 7.58
2018-06-12 23.69 23.7 23.22 23.32 266,659 23.09 7.56
2018-06-11 23.96 23.96 23.53 23.62 307,066 23.39 7.66
2018-06-08 23.87 23.98 23.78 23.86 351,476 23.62 7.74
2018-06-07 23.9 24.11 23.69 23.87 492,159 23.63 7.74
2018-06-06 23.53 23.88 23.48 23.87 572,796 23.63 7.74
2018-06-05 23.55 23.71 23.17 23.37 531,600 23.14 7.58
2018-06-04 23.57 23.8 23.42 23.78 353,137 23.55 7.71
2018-06-01 23.59 23.67 23.39 23.45 480,865 23.22 7.6
2018-05-31 23.46 23.57 23.16 23.19 272,024 22.96 7.52
2018-05-30 23.25 23.6 23.1 23.53 303,689 23.3 7.63
2018-05-29 23.13 23.33 22.9 23.06 399,526 22.83 7.48
2018-05-25 23.26 23.44 23.24 23.37 239,663 23.14 7.58
2018-05-24 23.47 23.53 22.93 23.43 327,840 23.2 7.6
2018-05-23 23.46 23.55 23.31 23.51 197,657 23.28 7.62
2018-05-22 23.51 23.79 23.51 23.6 263,020 23.37 7.65
2018-05-21 23.2 23.53 23.2 23.48 243,369 23.25 7.61
2018-05-18 23.35 23.35 23.13 23.14 749,224 22.91 7.5
2018-05-17 23.13 23.35 23.05 23.3 348,387 23.07 7.56
2018-05-16 23 23.25 22.9 23.13 449,883 22.9 7.5
2018-05-15 22.77 23.18 22.77 23 376,098 22.77 7.46
2018-05-14 22.9 22.98 22.7 22.73 338,742 22.51 7.37
2018-05-11 22.96 23.11 22.82 22.89 175,691 22.66 7.42
2018-05-10 23.07 23.07 22.76 22.96 235,760 22.73 7.45
2018-05-09 22.97 23.24 22.88 23.09 244,627 22.86 7.49
2018-05-08 22.75 23 22.75 22.94 326,568 22.71 7.44
2018-05-07 22.64 22.85 22.41 22.73 470,713 22.51 7.37
2018-05-04 22.29 22.8 22.09 22.6 310,113 22.38 7.33
2018-05-03 22.35 22.45 22.08 22.25 260,651 22.03 7.22
2018-05-02 22.46 22.76 22.23 22.51 255,062 22.29 7.3
2018-05-01 22.26 22.64 21.92 22.61 436,512 22.39 7.33
2018-04-30 22.64 22.74 22.14 22.15 268,180 21.93 7.18
2018-04-27 22.46 22.73 22.46 22.62 228,764 22.4 7.34
2018-04-26 22.58 22.73 22.47 22.51 266,568 22.29 7.3
2018-04-25 22.68 22.9 22.54 22.68 319,409 22.46 7.35
2018-04-24 22.61 23 22.6 22.77 469,190 22.55 7.38
2018-04-23 22.38 22.71 22.31 22.58 367,969 22.36 7.32
2018-04-20 22.06 22.45 22.05 22.27 743,232 22.05 7.22
2018-04-19 23.22 23.32 21.99 22.15 884,991 21.93 7.18
2018-04-18 22.35 22.51 22.06 22.18 522,839 23.35 7.39
2018-04-17 22.73 22.8 22.24 22.33 383,791 23.51 7.44
2018-04-16 22.62 22.73 22.44 22.63 273,829 23.82 7.54
2018-04-13 23.1 23.1 22.39 22.45 456,298 23.63 7.48
2018-04-12 22.66 22.97 22.49 22.83 348,884 24.03 7.61
2018-04-11 22.47 22.54 22.28 22.51 243,188 23.7 7.5
2018-04-10 22.44 22.71 22.27 22.59 353,450 23.78 7.53
2018-04-09 22.37 22.63 22.09 22.1 362,398 23.26 7.37
2018-04-06 22.63 22.79 21.96 22.22 330,039 23.39 7.41
2018-04-05 22.86 22.95 22.52 22.9 469,228 24.11 7.63
2018-04-04 22.09 22.71 22 22.64 321,527 23.83 7.55
2018-04-03 22.23 22.64 22.23 22.55 358,141 23.74 7.52
2018-04-02 22.67 22.83 21.96 22.13 313,255 23.3 7.38
2018-03-30 0 0 0 22.64 0 - -
2018-03-29 22.81 22.87 22.6 22.64 411,490 23.83 7.55
2018-03-28 22.53 22.95 22.36 22.75 357,571 23.95 7.58
2018-03-27 22.97 22.97 22.38 22.5 307,541 23.68 7.5
2018-03-26 22.62 22.91 22.43 22.9 723,985 24.11 7.63
2018-03-23 23.26 23.26 22.31 22.32 361,529 23.5 7.44
2018-03-22 23.7 23.82 23.15 23.19 238,030 24.41 7.73
2018-03-21 23.9 24.22 23.78 23.93 227,825 25.19 7.98
2018-03-20 24.12 24.19 23.85 23.91 209,461 25.17 7.97
2018-03-19 24.15 24.17 23.69 24.09 226,785 25.36 8.03
2018-03-16 24.06 24.35 24.03 24.14 952,375 25.41 8.05
2018-03-15 23.95 24.1 23.71 24.04 237,173 25.31 8.01
2018-03-14 24.2 24.23 23.79 23.84 357,716 25.1 7.95
2018-03-13 24.39 24.39 24.05 24.13 228,926 25.4 8.04
2018-03-12 24.33 24.47 24.16 24.32 371,378 25.6 8.11
2018-03-09 24 24.38 23.82 24.26 439,780 25.54 8.09
2018-03-08 24.4 24.41 23.78 23.86 317,055 25.12 7.95
2018-03-07 23.92 24.41 23.91 24.34 422,630 25.62 8.11
2018-03-06 23.89 24.14 23.59 24.07 448,237 25.34 8.02
2018-03-05 23.23 23.98 23.05 23.85 381,507 25.11 7.95
2018-03-02 22.91 23.58 22.87 23.5 230,107 24.74 7.83
2018-03-01 23.1 23.52 22.84 23.14 508,983 24.36 7.71
2018-02-28 23.58 23.71 23 23 433,498 24.21 7.67
2018-02-27 23.4 23.74 22.8 23.46 1,204,181 24.7 7.82
2018-02-26 23.42 23.62 23.19 23.6 171,031 24.84 7.87
2018-02-23 23.03 23.37 23.03 23.37 149,983 24.6 7.79
2018-02-22 23.67 23.67 22.97 23.01 225,564 24.22 7.67
2018-02-21 23.32 23.83 23.08 23.53 199,060 24.77 7.84
2018-02-20 23.51 23.84 23.31 23.32 289,321 24.55 7.77
2018-02-19 0 0 0 23.64 0 - -
2018-02-16 23.22 23.74 23.22 23.64 199,312 24.88 7.88
2018-02-15 23.32 23.38 23.12 23.34 190,128 24.57 7.78
Get more Data

CVB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.14Nov 29,2017
Min Stock Price11.4Jun 24,2013
Avg Stock Price18.04

CVB Financial Historical PE ratio: Past 5 years

Max PE Ratio26.41Mar 01,2017
Min PE Ratio14.09Oct 09,2014
Avg PE Ratio19.18

CVB Financial Historical PS ratio: Past 5 years

Max PS Ratio8.8Mar 01,2017
Min PS Ratio4.31Jun 24,2013
Avg PS Ratio6.57

CVBF Industry Peers

Company Price Change (%)
Columbia Banking (COLB)43.660.3 (0.69%)
Bofi Holding (BOFI)43.380.98 (2.31%)
First Republic Bank (FRC)100.830.16 (0.16%)
Pacwest Bancorp (PACW)53.870.07 (0.13%)
Westamerica (WABC)60.680.65 (1.08%)
Hope Bancorp (HOPE)18.710.19 (1.03%)
Pacific Premier Bancorp (PPBI)42.750.8 (1.91%)

CVB Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CVB Financial stock analysis. The price movement is easily depicted in the CVB Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CVBF stock closed at $23.85 and traded with a volume of 415,989 on the last trading day. Looking at CVB Financial stock history data, the P/S ratio was at a low of 4.31 on Jun 24, 2013.