CVBF: CVB Financial Corp.

As of Friday, August 21st, 2026

$ 22.57

+0.05 +0.22%

Open: 22.65
High: 22.79
Low: 22.38
Volume: 820,195
Previous Close on Thursday, August 20th, 2026

$ 22.52

-0.01 -0.04%

Open: 22.53
High: 22.64
Low: 22.37
Volume: 908,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 22.65 22.79 22.38 22.57 820,195 +0.05 +0.22
2026-08-20 22.53 22.64 22.37 22.52 908,745 -0.01 -0.04
2026-08-19 23.04 23.14 22.48 22.53 1,559,430 -0.51 -2.21
2026-08-18 23.19 23.33 22.90 23.04 768,906 -0.11 -0.48
2026-08-17 23.20 23.41 23.03 23.15 861,191 -0.10 -0.43
2026-08-14 23.16 23.31 23.12 23.25 740,063 +0.09 +0.39
2026-08-13 23.20 23.28 23.08 23.16 923,312 +0.16 +0.70
2026-08-12 22.86 23.09 22.78 23.00 918,386 +0.18 +0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -0.68 -2.92 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -4.44 22.76
10D 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -0.09 -0.40 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -4.44 22.86
20D 23.41
On 2026-08-17		 22.34
On 2026-07-31		 0.01 0.04 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -4.44 22.80
WTD 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -0.68 -2.92 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -4.44 22.76
MTD 23.41
On 2026-08-17		 22.37
On 2026-08-20		 0.20 0.89 23.41
On 2026-08-17		 22.37
On 2026-08-20		 -4.44 22.85
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

15.78 -0.04 -0.25 3,432,903
EAT

Brinker International Inc.

246.06 +12.96 +5.56 670,413
CVBF

CVB Financial Corp.

22.57 +0.05 +0.22 820,195