CVBF: CVB Financial Corp.

As of Tuesday, April 7th, 2026

$ 19.89

+0.15 +0.76%

Open: 19.74
High: 19.91
Low: 19.55
Volume: 1,347,192
Previous Close on Monday, April 6th, 2026

$ 19.74

+0.08 +0.41%

Open: 19.62
High: 19.82
Low: 19.47
Volume: 791,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 19.74 19.91 19.55 19.89 1,347,192 +0.15 +0.76
2026-04-06 19.62 19.82 19.47 19.74 791,389 +0.08 +0.41
2026-04-02 19.29 19.72 19.17 19.66 1,377,024 +0.16 +0.82
2026-04-01 19.27 19.68 19.27 19.50 843,933 +0.11 +0.57
2026-03-31 19.34 19.55 19.10 19.39 1,576,552 +0.30 +1.57
2026-03-30 19.16 19.22 18.95 19.09 1,184,187 +0.10 +0.53
2026-03-27 19.22 19.31 18.95 18.99 1,095,154 -0.35 -1.81
2026-03-26 19.16 19.39 18.91 19.34 1,076,466 +0.06 +0.31
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 19.91
On 2026-04-07		 19.10
On 2026-03-31		 0.80 4.19 19.55
On 2026-03-31		 19.55
On 2026-03-31		 0.00 19.64
10D 19.91
On 2026-04-07		 18.91
On 2026-03-26		 0.66 3.43 19.52
On 2026-03-24		 18.91
On 2026-03-26		 -3.10 19.41
20D 19.91
On 2026-04-07		 18.35
On 2026-03-12		 0.65 3.38 19.38
On 2026-03-10		 18.35
On 2026-03-12		 -5.31 19.13
WTD 19.91
On 2026-04-07		 19.47
On 2026-04-06		 0.23 1.17 19.82
On 2026-04-06		 19.82
On 2026-04-06		 0.00 19.82
MTD 19.91
On 2026-04-07		 19.17
On 2026-04-02		 0.50 2.58 19.68
On 2026-04-01		 19.68
On 2026-04-01		 0.00 19.70
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

19.89 +0.15 +0.76 1,347,192