CVBF: CVB Financial Corp.

As of Tuesday, October 6th, 2026

$ 21.89

-0.23 -1.04%

Open: 22.11
High: 22.27
Low: 21.84
Volume: 1,236,674
Previous Close on Monday, October 5th, 2026

$ 22.12

-0.16 -0.72%

Open: 22.28
High: 22.33
Low: 22.03
Volume: 1,784,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 22.11 22.27 21.84 21.89 1,180,510 -0.23 -1.04
2026-10-05 22.28 22.33 22.03 22.12 1,784,602 -0.16 -0.72
2026-10-02 22.17 22.51 22.16 22.28 1,649,663 +0.27 +1.23
2026-10-01 21.61 22.08 21.33 22.01 1,731,861 +0.40 +1.85
2026-09-30 21.75 21.93 21.56 21.61 1,502,830 -0.33 -1.50
2026-09-29 22.20 22.35 21.91 21.94 1,245,092 -0.25 -1.13
2026-09-28 22.52 22.60 22.18 22.19 1,223,373 -0.34 -1.51
2026-09-25 22.41 22.68 22.36 22.53 1,694,295 +0.23 +1.03
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 22.51
On 2026-10-02		 21.33
On 2026-10-01		 -0.05 -0.23 22.51
On 2026-10-02		 21.84
On 2026-10-06		 -3.00 21.98
10D 22.68
On 2026-09-25		 21.33
On 2026-10-01		 -0.27 -1.22 22.68
On 2026-09-25		 21.33
On 2026-10-01		 -5.97 22.09
20D 23.04
On 2026-09-16		 21.33
On 2026-10-01		 -0.42 -1.88 23.04
On 2026-09-16		 21.33
On 2026-10-01		 -7.44 22.31
WTD 22.33
On 2026-10-05		 21.84
On 2026-10-06		 -0.39 -1.75 22.33
On 2026-10-05		 21.84
On 2026-10-06		 -2.22 22.01
MTD 22.51
On 2026-10-02		 21.33
On 2026-10-01		 0.28 1.30 22.51
On 2026-10-02		 21.84
On 2026-10-06		 -3.00 22.08
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
EFC

Ellington Financial Inc.

11.67 +0.17 +1.48 1,881,053
ENR

Energizer Holdings Inc.

21.59 +0.39 +1.84 831,412
EXTR

Extreme Networks Inc.

24.54 +1.21 +5.19 1,712,550
CWK

Cushman & Wakefield plc

11.94 +0.09 +0.76 2,645,114
CVBF

CVB Financial Corp.

21.89 -0.23 -1.04 1,236,674