CVBF: CVB Financial Corp.

As of Friday, August 22nd, 2025

$ 20.28

+1.03 +5.32%

Open: 19.32
High: 20.29
Low: 19.32
Volume: 975,714
Previous Close on Thursday, August 21st, 2025

$ 19.25

-0.04 -0.21%

Open: 19.19
High: 19.38
Low: 19.08
Volume: 445,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 19.32 20.29 19.32 20.28 975,714 +1.03 +5.32
2025-08-21 19.19 19.38 19.08 19.25 445,936 -0.04 -0.21
2025-08-20 19.39 19.45 19.19 19.29 371,891 -0.02 -0.10
2025-08-19 19.39 19.62 19.28 19.31 557,764 -0.10 -0.52
2025-08-18 19.29 19.45 19.19 19.41 338,914 +0.07 +0.36
2025-08-15 19.77 19.77 19.32 19.34 621,792 -0.32 -1.63
2025-08-14 19.55 19.70 19.31 19.66 457,264 -0.16 -0.81
2025-08-13 19.82 19.97 19.70 19.82 738,614 +0.12 +0.61
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 20.29
On 2025-08-22		 19.08
On 2025-08-21		 0.94 4.83 19.62
On 2025-08-19		 19.08
On 2025-08-21		 -2.73 19.51
10D 20.29
On 2025-08-22		 18.64
On 2025-08-11		 1.43 7.56 19.97
On 2025-08-13		 19.08
On 2025-08-21		 -4.46 19.49
20D 20.29
On 2025-08-22		 18.12
On 2025-08-01		 1.01 5.22 19.53
On 2025-07-28		 18.12
On 2025-08-01		 -7.22 19.20
WTD 20.29
On 2025-08-22		 19.08
On 2025-08-21		 0.94 4.83 19.62
On 2025-08-19		 19.08
On 2025-08-21		 -2.73 19.51
MTD 20.29
On 2025-08-22		 18.12
On 2025-08-01		 1.59 8.48 19.97
On 2025-08-13		 19.08
On 2025-08-21		 -4.46 19.25
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.28 +1.03 +5.32 975,714