CVB Financial Stock Price History, CVBF Historical Prices

Add to My Stocks
$23.01 $0.52 (2.21%) CVBF stock closing price Feb 22, 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 $10.31 on Apr 22, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 23.22 23.74 23.22 23.64 199,312 24.88 7.88
2018-02-15 23.32 23.38 23.12 23.34 187,972 24.57 7.78
2018-02-14 22.53 23.23 22.52 23.2 272,786 24.42 7.73
2018-02-13 22.43 22.75 22.43 22.71 213,662 23.91 7.57
2018-02-12 22.57 23.38 22.26 22.6 324,429 23.79 7.53
2018-02-09 22.34 22.68 21.72 22.49 488,295 23.67 7.5
2018-02-08 22.75 22.96 21.97 21.97 300,667 23.13 7.32
2018-02-07 22.4 22.77 22.26 22.62 289,901 23.81 7.54
2018-02-06 21.79 22.65 21.64 22.53 524,531 23.72 7.51
2018-02-05 23.06 23.42 22.33 22.34 579,449 23.52 7.45
2018-02-02 23.49 23.93 23.31 23.39 310,722 24.62 7.8
2018-02-01 23.35 23.61 23.08 23.6 465,803 24.84 7.87
2018-01-31 23.53 23.68 23.34 23.4 290,821 24.63 7.8
2018-01-30 23.57 23.76 23.38 23.46 479,703 24.7 7.82
2018-01-29 23.71 23.85 23.64 23.68 352,057 24.93 7.89
2018-01-26 23.76 23.76 23.49 23.72 313,765 22.81 8.17
2018-01-25 24.31 24.39 23.35 23.63 665,185 22.72 8.14
2018-01-24 24.59 25.14 24.06 24.09 436,289 23.16 8.3
2018-01-23 24.35 24.68 24.2 24.51 414,797 23.57 8.44
2018-01-22 24.35 24.57 24.14 24.55 361,580 23.61 8.45
2018-01-19 23.85 24.42 23.85 24.42 348,657 23.48 8.41
2018-01-18 24.33 24.44 23.9 23.93 490,762 23.01 8.24
2018-01-17 24.2 24.41 23.96 24.37 381,093 23.43 8.39
2018-01-16 24.11 24.48 23.85 24.04 549,144 23.12 8.28
2018-01-12 24.47 24.71 24.19 24.3 480,898 23.37 8.37
2018-01-11 23.98 24.38 23.97 24.33 356,339 23.39 8.38
2018-01-10 23.75 24.35 23.74 23.91 368,852 22.99 8.23
2018-01-09 23.51 23.97 23.51 23.71 294,777 22.8 8.17
2018-01-08 23.42 23.56 23.29 23.45 291,807 22.55 8.08
2018-01-05 23.36 23.51 23.17 23.45 348,749 22.55 8.08
2018-01-04 23.56 23.76 23.17 23.22 315,015 22.33 8
2018-01-03 23.51 23.69 23.27 23.47 308,094 22.57 8.08
2018-01-02 23.75 23.91 23.33 23.49 378,593 22.59 8.09
2017-12-29 24.05 24.05 23.54 23.56 287,483 22.65 8.11
2017-12-28 23.98 24.09 23.86 23.99 208,418 23.07 8.26
2017-12-27 24.05 24.24 23.82 23.89 432,057 22.97 8.23
2017-12-26 24.11 24.31 23.92 24.05 304,092 23.13 8.28
2017-12-22 24.37 24.37 24.11 24.16 253,049 23.23 8.32
2017-12-21 24.08 24.4 24.03 24.27 295,468 23.34 8.36
2017-12-20 24.38 24.38 23.67 23.92 484,864 23 8.24
2017-12-19 24.39 24.44 24.05 24.14 231,155 23.21 8.31
2017-12-18 24.18 24.58 24.12 24.33 289,062 23.39 8.38
2017-12-15 23.29 24.21 23.24 23.91 1,526,125 22.99 8.23
2017-12-14 23.68 23.78 23.16 23.24 426,149 22.35 8
2017-12-13 23.82 24.07 23.6 23.66 238,990 22.75 8.15
2017-12-12 23.85 24.05 23.64 23.82 209,663 22.9 8.2
2017-12-11 23.91 24.1 23.62 23.74 224,759 22.83 8.18
2017-12-08 24.28 24.28 23.85 23.87 178,394 22.95 8.22
2017-12-07 23.89 24.26 23.88 24.06 163,056 23.14 8.29
2017-12-06 24.05 24.3 23.92 24.01 222,221 23.09 8.27
2017-12-05 25.02 25.02 24.1 24.11 304,286 23.18 8.3
2017-12-04 25.05 25.49 24.75 24.82 425,029 23.87 8.55
2017-12-01 24.65 24.68 23.55 24.53 408,437 23.59 8.45
2017-11-30 25.48 25.48 24.58 24.59 293,305 23.64 8.47
2017-11-29 24.49 25.39 24.3 25.14 504,838 24.17 8.66
2017-11-28 23.46 24.29 23.38 24.27 337,493 23.34 8.36
2017-11-27 23.35 23.65 23.25 23.42 199,380 22.52 8.07
2017-11-24 23.61 23.81 23.28 23.37 125,111 22.47 8.05
2017-11-23 0 0 0 23.53 0 - -
2017-11-22 23.66 23.87 23.53 23.53 177,833 22.63 8.1
2017-11-21 23.55 23.69 23.41 23.64 354,449 22.73 8.14
2017-11-20 23.13 23.39 23.01 23.39 180,105 22.49 8.06
2017-11-17 22.71 23.15 22.56 23.02 310,961 22.14 7.93
2017-11-16 23.05 23.09 22.59 22.9 329,915 22.02 7.89
2017-11-15 22.48 23.05 22.48 22.89 286,326 22.01 7.88
2017-11-14 22.62 23.44 22.62 22.78 349,081 21.9 7.85
2017-11-13 22.34 22.88 22.25 22.84 174,732 21.96 7.87
2017-11-10 22.68 22.78 22.51 22.52 281,652 21.65 7.76
2017-11-09 22.78 22.98 22.25 22.61 368,979 21.74 7.79
2017-11-08 22.9 22.98 22.59 22.92 421,303 22.04 7.89
2017-11-07 23.77 23.85 22.95 23 287,493 22.12 7.92
2017-11-06 23.8 23.99 23.64 23.81 293,988 22.89 8.2
2017-11-03 24 24.06 23.77 23.87 279,543 22.95 8.22
2017-11-02 23.65 24.02 23.53 23.96 267,550 23.04 8.25
2017-11-01 24.01 24.09 23.44 23.62 181,466 22.71 8.13
2017-10-31 23.69 24.06 23.57 23.86 222,082 22.94 8.22
2017-10-30 24.13 24.16 23.48 23.63 234,054 22.72 8.14
2017-10-27 24.15 24.47 24.05 24.29 270,447 23.36 8.37
2017-10-26 23.92 24.26 23.91 24.2 139,808 23.27 8.33
2017-10-25 24.18 24.18 23.65 23.91 277,832 22.99 8.23
2017-10-24 23.99 24.22 23.89 24.08 231,391 23.15 8.29
2017-10-23 24.04 24.14 23.77 23.88 324,835 22.96 8.22
2017-10-20 24.48 24.48 23.96 24.03 694,329 23.11 8.28
2017-10-19 23.97 24.26 23.34 24.1 672,521 23.17 8.3
2017-10-18 23.38 23.72 23.32 23.5 354,197 23.5 8.33
2017-10-17 23.82 23.83 23.24 23.26 643,770 23.26 8.24
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 Price10.31Apr 22,2013
Avg Stock Price17.25

CVB Financial Historical PE ratio: Past 5 years

Max PE Ratio26.41Mar 01,2017
Min PE Ratio13.93Apr 22,2013
Avg PE Ratio18.63

CVB Financial Historical PS ratio: Past 5 years

Max PS Ratio8.8Mar 01,2017
Min PS Ratio3.9Apr 22,2013
Avg PS Ratio6.35

CVBF Industry Peers

Company Price Change (%)
Columbia Banking (COLB)42.040.58 (1.36%)
Glacier Bancorp (GBCI)39.70.73 (1.81%)
First Republic Bank (FRC)93.631.98 (2.07%)
Pacwest Bancorp (PACW)52.740.96 (1.79%)
Westamerica (WABC)58.571.01 (1.7%)
Hope Bancorp (HOPE)18.390.35 (1.87%)
Pacific Premier Bancorp (PPBI)41.60.6 (1.42%)

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 $23.01 and traded with a volume of 225,564 on the last trading day. Looking at CVB Financial stock history data, the P/S ratio was at a low of 3.9 on Apr 22, 2013.