CVB Financial Stock Price History (NASDAQ:CVBF)

Add to My Stocks
$21.54 $0.49 (2.22%) CVBF stock closing price Apr 28, 2017 (Closing)

The 10 year data of CVB Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with CVB Financial P/E ratio, and PS ratio. The CVB Financial stock price history chart shows that the stock price was at a high of 24.56 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2822.0522.4521.5221.5441446922.217.69
2017-04-2722.4222.4221.9522.0341826922.717.86
2017-04-2621.8422.5321.7922.3192029523.997.99
2017-04-2522.0022.1621.7921.8027613023.447.81
2017-04-2421.8622.0321.6321.7239112123.367.78
2017-04-2121.1921.3921.0821.2736455722.877.62
2017-04-2020.9321.2520.8321.2239763122.827.60
2017-04-1920.8321.0420.6920.7547912622.317.43
2017-04-1820.4420.6920.2720.6227597122.177.39
2017-04-1720.3420.6820.2120.6538495822.207.40
2017-04-1320.7520.7620.2720.3139022221.847.28
2017-04-1221.1021.2520.7420.8125510122.387.46
2017-04-1120.7221.2320.6321.2147882822.817.60
2017-04-1021.2321.3620.8620.9045263222.477.49
2017-04-0720.9721.2320.9221.1638790222.757.58
2017-04-0620.9821.3120.8321.2134835822.817.60
2017-04-0521.6521.7320.9220.9348519222.517.50
2017-04-0421.3521.6121.2521.4237356223.037.67
2017-04-0322.0522.0521.3521.4853131923.107.70
2017-03-3122.0722.4321.9922.0947849523.757.91
2017-03-3021.5222.3021.5222.2148958823.887.96
2017-03-2921.4021.5821.2721.4526218823.077.68
2017-03-2821.0221.6121.0221.5033090423.127.70
2017-03-2720.8721.1920.5821.1150800622.707.56
2017-03-2421.3721.5021.0821.3053019522.907.63
2017-03-2321.0321.5520.9821.2636189322.867.62
2017-03-2221.2821.4820.8021.0869294822.677.55
2017-03-2123.3523.3521.4821.4969317423.117.70
2017-03-2023.7023.7223.1623.1827141824.938.30
2017-03-1723.5523.8523.2223.76164318825.558.51
2017-03-1623.4223.6223.3423.6030825125.388.45
2017-03-1523.3923.6723.2523.2858395325.038.34
2017-03-1423.1823.3922.9423.3526107125.118.37
2017-03-1322.9823.4722.9823.3232560425.088.35
2017-03-1023.2623.3222.7923.0430721024.778.25
2017-03-0923.2423.4923.1123.1323251024.878.29
2017-03-0823.6523.7123.1423.1538035124.898.29
2017-03-0723.5323.5723.3523.4029300325.168.38
2017-03-0623.5323.6423.3123.5234674525.298.43
2017-03-0323.7924.0123.6423.7847270225.578.52
2017-03-0224.6324.6323.7723.7941490725.588.52
2017-03-0124.2024.6123.0424.5649456926.418.80
2017-02-2823.8523.9623.6423.7541017425.548.51
2017-02-2723.7224.0023.6423.9646407525.768.58
2017-02-2423.5023.7523.4523.7231982425.518.50
2017-02-2323.6923.8923.3323.8241760225.618.53
2017-02-2223.5223.7623.3823.6947600725.478.49
2017-02-2123.5823.8223.3623.6530163525.438.47
2017-02-200.000.000.0023.490N/AN/A
2017-02-1723.4323.5623.0523.49124388825.268.42
2017-02-1623.5123.5123.2623.5026880825.278.42
2017-02-1523.4923.6123.2623.4832795025.258.41
2017-02-1423.0423.4522.9223.4044652625.168.38
2017-02-1322.7623.2122.7623.0733232524.818.26
2017-02-1022.5622.7422.3922.6623750724.378.12
2017-02-0922.1622.5922.1622.5523364724.258.08
2017-02-0822.3322.3321.8922.1137169223.777.92
2017-02-0722.6122.7122.2922.4738658724.168.05
2017-02-0622.5322.7322.4222.4928106624.188.06
2017-02-0322.3222.7822.3022.7257328024.438.14
2017-02-0222.2322.3621.8922.0345289323.697.89
2017-02-0122.7022.9822.3022.4437564124.138.04
2017-01-3122.4222.5922.2522.5438947424.248.08
2017-01-3022.7022.7022.2022.5348592524.238.07
2017-01-2723.2923.2922.8522.8737637224.598.19
2017-01-2623.5323.5523.0923.3673040125.128.37
2017-01-2523.4123.7523.3723.4976891725.268.42
2017-01-2422.7323.2922.6923.1947439124.948.31
2017-01-2322.7022.8322.4022.6643322724.378.12
2017-01-2022.4322.8522.4322.7956029524.518.16
2017-01-1922.5222.9622.0822.3947242424.088.02
2017-01-1822.2522.2521.8722.2130936523.388.08
2017-01-1722.5022.5021.9922.0328118823.198.02
2017-01-160.000.000.0022.750N/AN/A
2017-01-1322.6823.2022.4622.7521543523.958.28
2017-01-1222.8622.8622.2922.5128828823.708.19
2017-01-1122.7623.0522.5423.0529416224.268.39
2017-01-1022.4822.8622.3322.8130669124.018.30
2017-01-0922.6222.7922.3422.4829007923.668.18
2017-01-0622.9923.1022.8022.8224240324.028.31
2017-01-0523.3123.3222.6622.8033832724.008.30
2017-01-0423.0323.4422.9923.4049033624.638.52
2017-01-0323.2923.4422.8023.0442452424.258.39
2017-01-020.000.000.0022.930N/AN/A
2016-12-3023.0223.1122.8122.9331529724.148.35
2016-12-2923.0123.2122.7022.9022326124.118.34
2016-12-2823.1923.2322.9022.9721037324.188.36
2016-12-2723.0423.2322.9223.1920438824.418.44
2016-12-260.000.000.0023.000N/AN/A
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 24.56 Mar 01,2017
Min Stock Price 9.61 Nov 14,2012
Avg Stock Price 15.39

CVB Financial Historical PE ratio: Past 5 years

Max PE Ratio 26.41 Mar 01,2017
Min PE Ratio 12.33 Jun 04,2012
Avg PE Ratio 17.25

CVB Financial Historical PS ratio: Past 5 years

Max PS Ratio 8.8 Mar 01,2017
Min PS Ratio 3.5 Nov 14,2012
Avg PS Ratio 5.72

CVBF Industry Peers

Company Price Change (%)
Hope Bancorp (HOPE)18.310.84 (4.39%)
First National Of Nebraska (FINN)7689.9989.99 (1.18%)
Svb Financial (SIVB)175.9413.27 (7.01%)
East West Bancorp (EWBC)54.271.55 (2.78%)
Cathay General Bancorp (CATY)38.050.9 (2.31%)
First Republic Bank (FRC)92.461.1 (1.18%)
Pacwest Bancorp (PACW)49.391.1 (2.18%)

CVB Financial historical quotes helps an investor analyze a company's history and do CVB Financial stock analysis . CVB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 21.54 and 414469 shares of CVBF were traded on 28 Apr, 2017. The company's P/S ratio was at a high of 8.8 on 01 Mar, 2017 according to our CVB Financial stock market history data. .