CVB Financial

CVBF
🏛️ usa →
18.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.54 19.54 19.54 19.54 4.3K
09:32 19.43 19.55 19.43 19.55 1.5K
09:33 19.55 19.55 19.50 19.50 1.4K
09:36 19.52 19.52 19.52 19.52 1.1K
09:39 19.43 19.46 19.43 19.46 1.0K
09:40 19.45 19.45 19.45 19.45 0.9K
09:41 19.47 19.47 19.47 19.47 0.6K
09:43 19.49 19.49 19.46 19.46 1.0K
09:44 19.47 19.47 19.47 19.47 0.7K
09:45 19.46 19.47 19.46 19.47 2.1K
09:46 19.47 19.47 19.45 19.45 2.1K
09:47 19.48 19.50 19.48 19.50 0.9K
09:48 19.48 19.48 19.48 19.48 0.8K
09:50 19.47 19.47 19.47 19.47 0.7K
09:51 19.45 19.45 19.45 19.45 1.4K
09:53 19.42 19.42 19.41 19.41 1.2K
09:54 19.42 19.42 19.42 19.42 0.3K
09:55 19.43 19.43 19.43 19.43 0.7K
09:57 19.44 19.44 19.44 19.43 0.4K
09:58 19.44 19.44 19.44 19.44 0.2K
09:59 19.46 19.46 19.46 19.46 0.9K
10:00 19.46 19.47 19.46 19.47 1.5K
10:01 19.48 19.50 19.48 19.50 4.2K
10:02 19.52 19.52 19.49 19.49 1.6K
10:03 19.49 19.49 19.49 19.49 0.6K
10:04 19.49 19.49 19.49 19.49 1.6K
10:05 19.48 19.48 19.48 19.48 0.4K
10:06 19.48 19.48 19.48 19.48 1.7K
10:08 19.46 19.47 19.46 19.47 1.6K
10:09 19.47 19.47 19.47 19.47 1.2K
10:11 19.51 19.51 19.50 19.50 1.7K
10:12 19.48 19.48 19.48 19.48 1.2K
10:14 19.50 19.50 19.50 19.50 0.7K
10:15 19.50 19.50 19.50 19.50 0.5K
10:16 19.53 19.53 19.53 19.53 0.7K
10:17 19.53 19.53 19.53 19.53 1.6K
10:19 19.52 19.52 19.52 19.52 1.1K
10:20 19.53 19.57 19.53 19.57 34.6K
10:21 19.57 19.57 19.57 19.57 0.8K
10:22 19.58 19.58 19.58 19.58 0.7K
10:23 19.58 19.58 19.58 19.58 1.4K
10:25 19.57 19.57 19.57 19.57 1.3K
10:27 19.56 19.56 19.56 19.56 0.4K
10:28 19.58 19.58 19.58 19.58 1.7K
10:30 19.54 19.54 19.54 19.54 1.0K
10:32 19.55 19.55 19.55 19.55 2.0K
10:36 19.55 19.55 19.55 19.55 0.9K
10:37 19.55 19.55 19.55 19.55 0.3K
10:38 19.56 19.58 19.56 19.58 1.4K
10:39 19.58 19.60 19.58 19.60 1.5K
10:40 19.58 19.58 19.58 19.58 0.5K
10:41 19.59 19.59 19.59 19.59 0.3K
10:43 19.58 19.59 19.58 19.59 1.0K
10:44 19.59 19.59 19.59 19.59 1.8K
10:45 19.58 19.58 19.58 19.58 1.0K
10:46 19.58 19.58 19.58 19.58 0.2K
10:47 19.58 19.58 19.58 19.58 0.4K
10:48 19.59 19.60 19.59 19.60 1.2K
10:50 19.59 19.59 19.59 19.59 1.0K
10:51 19.60 19.60 19.59 19.59 1.4K
10:55 19.61 19.61 19.61 19.61 0.1K
10:56 19.60 19.60 19.60 19.60 0.3K
11:00 19.60 19.60 19.60 19.60 1.0K
11:02 19.60 19.60 19.60 19.60 0.2K
11:03 19.61 19.61 19.61 19.61 0.3K
11:04 19.60 19.60 19.59 19.59 1.0K
11:05 19.59 19.59 19.59 19.59 0.5K
11:08 19.58 19.58 19.58 19.58 0.8K
11:10 19.57 19.57 19.57 19.57 0.9K
11:12 19.56 19.56 19.56 19.56 0.6K
11:13 19.57 19.57 19.57 19.57 0.2K
11:14 19.57 19.57 19.57 19.57 0.5K
11:16 19.56 19.56 19.56 19.56 0.6K
11:18 19.56 19.56 19.56 19.56 1.5K
11:21 19.55 19.55 19.54 19.54 2.5K
11:22 19.53 19.53 19.53 19.53 8.0K
11:25 19.53 19.53 19.53 19.53 0.9K
11:27 19.51 19.51 19.51 19.51 1.0K
11:30 19.53 19.53 19.53 19.53 2.9K
11:31 19.54 19.54 19.54 19.54 0.9K
11:33 19.54 19.54 19.54 19.54 1.7K
11:35 19.56 19.57 19.56 19.57 1.9K
11:36 19.57 19.58 19.57 19.58 1.9K
11:37 19.59 19.59 19.59 19.59 0.5K
11:38 19.59 19.59 19.59 19.59 0.1K
11:39 19.59 19.60 19.59 19.60 1.0K
11:41 19.62 19.62 19.61 19.61 1.3K
11:42 19.62 19.62 19.62 19.62 0.4K
11:43 19.63 19.63 19.63 19.63 0.7K
11:44 19.65 19.65 19.65 19.65 0.5K
11:46 19.64 19.64 19.64 19.64 0.4K
11:47 19.63 19.63 19.63 19.63 1.6K
11:49 19.62 19.62 19.62 19.62 0.9K
11:50 19.62 19.62 19.62 19.62 0.2K
11:52 19.61 19.61 19.61 19.61 0.7K
11:54 19.62 19.62 19.62 19.62 1.0K
11:55 19.63 19.63 19.63 19.63 0.2K
11:56 19.62 19.62 19.62 19.62 1.0K
11:58 19.61 19.61 19.61 19.61 0.7K
11:59 19.61 19.61 19.61 19.61 1.0K
12:00 19.61 19.61 19.61 19.61 1.2K
12:01 19.61 19.61 19.61 19.61 1.0K
12:02 19.61 19.61 19.61 19.61 0.8K
12:03 19.60 19.60 19.60 19.60 0.8K
12:04 19.59 19.59 19.59 19.59 2.2K
12:10 19.60 19.60 19.60 19.60 0.6K
12:11 19.59 19.59 19.59 19.59 1.5K
12:12 19.59 19.59 19.59 19.59 1.1K
12:16 19.59 19.59 19.59 19.59 1.6K
12:18 19.58 19.58 19.58 19.58 1.1K
12:19 19.57 19.57 19.57 19.57 0.2K
12:20 19.57 19.57 19.57 19.57 0.6K
12:21 19.56 19.56 19.56 19.56 0.5K
12:22 19.54 19.54 19.54 19.54 0.5K
12:24 19.54 19.55 19.54 19.55 1.4K
12:25 19.57 19.57 19.57 19.57 1.2K
12:26 19.55 19.55 19.54 19.54 0.7K
12:28 19.54 19.54 19.54 19.54 0.2K
12:29 19.54 19.54 19.53 19.52 0.8K
12:30 19.53 19.54 19.53 19.54 4.4K
12:31 19.55 19.55 19.55 19.55 1.8K
12:33 19.57 19.57 19.57 19.57 0.8K
12:36 19.56 19.56 19.56 19.56 0.2K
12:37 19.56 19.56 19.56 19.56 2.0K
12:39 19.56 19.56 19.56 19.56 0.7K
12:42 19.56 19.56 19.56 19.56 0.7K
12:43 19.56 19.56 19.56 19.56 1.2K
12:48 19.56 19.56 19.55 19.55 0.4K
12:49 19.55 19.55 19.55 19.55 0.7K
12:52 19.55 19.55 19.55 19.55 1.1K
12:54 19.53 19.54 19.53 19.54 2.2K
13:00 19.53 19.53 19.53 19.53 2.5K
13:01 19.55 19.55 19.55 19.55 0.9K
13:02 19.56 19.56 19.55 19.55 0.4K
13:06 19.55 19.55 19.55 19.55 1.4K
13:07 19.56 19.56 19.56 19.56 1.5K
13:08 19.57 19.57 19.57 19.57 0.2K
13:09 19.57 19.58 19.57 19.58 1.2K
13:10 19.59 19.59 19.59 19.59 0.7K
13:11 19.59 19.59 19.59 19.59 0.4K
13:12 19.59 19.59 19.59 19.59 1.4K
13:13 19.59 19.59 19.59 19.59 0.3K
13:14 19.60 19.60 19.59 19.60 4.0K
13:16 19.59 19.59 19.58 19.58 2.0K
13:17 19.60 19.60 19.60 19.60 0.8K
13:18 19.61 19.61 19.60 19.60 1.3K
13:20 19.57 19.57 19.57 19.57 0.8K
13:22 19.54 19.54 19.54 19.54 1.3K
13:25 19.54 19.57 19.54 19.57 2.0K
13:30 19.55 19.55 19.55 19.55 0.4K
13:31 19.55 19.56 19.55 19.56 3.1K
13:37 19.56 19.56 19.55 19.55 1.6K
13:41 19.54 19.54 19.54 19.54 0.8K
13:44 19.54 19.54 19.54 19.54 0.5K
13:46 19.54 19.54 19.54 19.54 3.8K
13:49 19.51 19.51 19.51 19.51 0.7K
13:50 19.49 19.49 19.49 19.49 0.8K
13:52 19.49 19.49 19.49 19.49 0.6K
13:54 19.49 19.49 19.49 19.49 0.5K
13:56 19.48 19.48 19.48 19.48 1.5K
13:59 19.47 19.47 19.47 19.47 0.9K
14:00 19.48 19.48 19.48 19.48 0.7K
14:02 19.47 19.47 19.47 19.47 0.6K
14:04 19.47 19.47 19.46 19.46 1.0K
14:05 19.45 19.46 19.45 19.46 1.4K
14:06 19.47 19.49 19.47 19.49 2.7K
14:08 19.49 19.49 19.49 19.49 0.4K
14:09 19.49 19.49 19.48 19.48 0.9K
14:10 19.47 19.47 19.47 19.47 1.6K
14:12 19.49 19.49 19.49 19.49 1.0K
14:14 19.49 19.49 19.49 19.49 1.4K
14:15 19.51 19.51 19.51 19.51 1.7K
14:16 19.53 19.54 19.53 19.54 1.1K
14:19 19.54 19.54 19.54 19.54 2.4K
14:20 19.54 19.55 19.54 19.55 2.0K
14:21 19.56 19.56 19.56 19.56 0.6K
14:22 19.55 19.55 19.55 19.55 1.0K
14:24 19.55 19.55 19.55 19.55 0.5K
14:25 19.54 19.55 19.54 19.55 0.5K
14:26 19.54 19.54 19.54 19.54 1.1K
14:28 19.53 19.53 19.53 19.53 5.5K
14:31 19.52 19.52 19.51 19.51 1.9K
14:33 19.50 19.50 19.50 19.50 1.5K
14:37 19.50 19.50 19.50 19.50 1.7K
14:38 19.51 19.51 19.51 19.51 1.0K
14:39 19.51 19.51 19.51 19.51 2.5K
14:40 19.53 19.53 19.53 19.52 0.2K
14:41 19.53 19.53 19.53 19.52 0.1K
14:42 19.53 19.54 19.53 19.54 0.9K
14:43 19.55 19.56 19.55 19.56 1.1K
14:44 19.56 19.56 19.56 19.56 0.5K
14:45 19.55 19.55 19.55 19.55 1.5K
14:46 19.52 19.52 19.52 19.52 0.8K
14:47 19.52 19.53 19.52 19.53 1.0K
14:48 19.52 19.53 19.52 19.53 3.7K
14:49 19.54 19.55 19.54 19.55 2.4K
14:50 19.55 19.56 19.55 19.56 1.1K
14:53 19.55 19.55 19.55 19.55 2.1K
14:56 19.56 19.56 19.56 19.56 1.8K
14:59 19.55 19.55 19.55 19.55 0.7K
15:00 19.54 19.54 19.53 19.54 2.5K
15:01 19.54 19.54 19.53 19.53 1.3K
15:03 19.51 19.51 19.49 19.49 0.5K
15:04 19.49 19.49 19.49 19.49 1.1K
15:07 19.49 19.49 19.48 19.48 0.8K
15:08 19.48 19.48 19.47 19.47 1.1K
15:09 19.47 19.47 19.46 19.47 5.9K
15:10 19.48 19.48 19.48 19.48 1.4K
15:11 19.49 19.49 19.49 19.49 0.1K
15:12 19.48 19.48 19.48 19.48 1.0K
15:13 19.48 19.48 19.48 19.48 0.4K
15:14 19.47 19.47 19.47 19.47 1.9K
15:18 19.45 19.45 19.43 19.43 4.7K
15:19 19.44 19.45 19.44 19.45 4.3K
15:20 19.47 19.47 19.47 19.47 0.5K
15:21 19.46 19.46 19.46 19.45 2.5K
15:26 19.45 19.45 19.45 19.45 0.3K
15:27 19.45 19.45 19.45 19.45 2.0K
15:28 19.45 19.45 19.45 19.45 0.2K
15:29 19.45 19.45 19.45 19.45 1.0K
15:30 19.46 19.46 19.46 19.46 2.6K
15:31 19.47 19.49 19.47 19.49 4.8K
15:32 19.49 19.49 19.49 19.49 0.3K
15:33 19.49 19.49 19.47 19.47 3.1K
15:34 19.47 19.47 19.47 19.47 1.0K
15:35 19.46 19.46 19.45 19.45 1.3K
15:37 19.45 19.46 19.45 19.46 2.4K
15:38 19.47 19.47 19.47 19.47 0.7K
15:39 19.47 19.48 19.47 19.48 3.6K
15:40 19.48 19.50 19.48 19.50 2.9K
15:41 19.50 19.50 19.50 19.50 1.8K
15:42 19.49 19.50 19.49 19.50 1.5K
15:43 19.51 19.52 19.51 19.52 2.2K
15:44 19.52 19.52 19.52 19.52 1.2K
15:45 19.51 19.51 19.51 19.51 1.6K
15:47 19.52 19.52 19.51 19.51 1.7K
15:48 19.51 19.51 19.51 19.51 0.5K
15:49 19.51 19.51 19.51 19.51 0.8K
15:50 19.50 19.50 19.49 19.49 5.2K
15:51 19.50 19.51 19.50 19.51 4.5K
15:52 19.52 19.52 19.51 19.52 4.1K
15:53 19.54 19.54 19.52 19.53 5.6K
15:54 19.52 19.53 19.51 19.51 4.7K
15:55 19.51 19.53 19.50 19.53 7.8K
15:56 19.52 19.52 19.51 19.51 8.0K
15:57 19.52 19.54 19.52 19.52 12.6K
15:58 19.53 19.54 19.53 19.53 10.6K
15:59 19.53 19.55 19.53 19.53 178.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available