CVBF: CVB Financial Corp.

As of Monday, March 16th, 2026

$ 19.01

+0.22 +1.14%

Open: 18.96
High: 19.21
Low: 18.90
Volume: 879,128
Previous Close on Friday, March 13th, 2026

$ 18.79

-0.07 -0.37%

Open: 18.99
High: 19.10
Low: 18.65
Volume: 1,021,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 18.96 19.21 18.90 19.01 879,128 +0.22 +1.14
2026-03-13 18.99 19.10 18.65 18.79 1,021,816 -0.07 -0.37
2026-03-12 18.43 18.89 18.35 18.86 1,646,825 +0.05 +0.27
2026-03-11 18.67 18.90 18.52 18.81 1,027,084 -0.01 -0.05
2026-03-10 19.19 19.38 18.75 18.82 1,409,373 -0.42 -2.18
2026-03-09 18.58 19.38 18.33 19.24 2,172,183 +0.33 +1.75
2026-03-06 18.75 18.93 18.41 18.91 1,213,510 -0.33 -1.72
2026-03-05 19.34 19.43 19.04 19.24 726,736 -0.25 -1.28
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 19.38
On 2026-03-10		 18.35
On 2026-03-12		 -0.24 -1.22 19.38
On 2026-03-10		 18.35
On 2026-03-12		 -5.31 18.86
10D 19.70
On 2026-03-04		 18.33
On 2026-03-09		 -0.56 -2.84 19.70
On 2026-03-04		 18.33
On 2026-03-09		 -6.95 19.07
20D 21.18
On 2026-02-18		 18.33
On 2026-03-09		 -1.55 -7.52 21.18
On 2026-02-18		 18.33
On 2026-03-09		 -13.46 19.56
WTD 19.21
On 2026-03-16		 18.90
On 2026-03-16		 0.22 1.14 -- -- -- 19.01
MTD 19.79
On 2026-03-02		 18.33
On 2026-03-09		 -0.23 -1.17 19.79
On 2026-03-02		 18.33
On 2026-03-09		 -7.38 19.12
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

19.01 +0.22 +1.14 879,128