CVBF: CVB Financial Corp.

As of Friday, November 21st, 2025

$ 19.47

+0.61 +3.23%

Open: 18.88
High: 19.64
Low: 18.88
Volume: 1,010,692
Previous Close on Thursday, November 20th, 2025

$ 18.86

+0.23 +1.23%

Open: 18.70
High: 19.09
Low: 18.70
Volume: 983,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 18.88 19.64 18.88 19.47 1,010,692 +0.61 +3.23
2025-11-20 18.70 19.09 18.70 18.86 983,783 +0.23 +1.23
2025-11-19 18.50 18.65 18.37 18.63 764,635 +0.17 +0.92
2025-11-18 18.15 18.61 18.10 18.46 0 +0.28 +1.51
2025-11-17 18.83 18.90 18.13 18.19 1,293,467 -0.68 -3.58
2025-11-14 18.41 18.88 18.29 18.86 1,294,536 +0.22 +1.18
2025-11-13 18.63 18.89 18.58 18.64 985,556 -0.07 -0.37
2025-11-12 18.72 18.97 18.71 18.71 958,636 -0.01 -0.05
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 19.64
On 2025-11-21		 18.10
On 2025-11-18		 0.61 3.23 18.90
On 2025-11-17		 18.10
On 2025-11-18		 -4.23 18.72
10D 19.64
On 2025-11-21		 18.10
On 2025-11-18		 0.76 4.06 19.37
On 2025-11-10		 18.10
On 2025-11-18		 -6.56 18.71
20D 19.64
On 2025-11-21		 18.01
On 2025-11-03		 0.40 2.10 19.31
On 2025-10-27		 18.01
On 2025-11-03		 -6.73 18.69
WTD 19.64
On 2025-11-21		 18.10
On 2025-11-18		 0.61 3.23 18.90
On 2025-11-17		 18.10
On 2025-11-18		 -4.23 18.72
MTD 19.64
On 2025-11-21		 18.01
On 2025-11-03		 1.10 5.99 19.37
On 2025-11-10		 18.10
On 2025-11-18		 -6.56 18.68
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.02 +0.82 +3.69 315,511
H

Hyatt Hotels Corporation

158.48 +9.05 +6.06 880,042
FBK

FB Financial Corp.

54.39 +1.86 +3.54 348,376
BXMT

Blackstone Mortgage Trust Inc.

18.85 +0.53 +2.89 1,344,450
CVBF

CVB Financial Corp.

19.47 +0.61 +3.23 1,010,692