CVB Financial

CVBF
🏛️ usa →
19.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.39 21.48 21.26 21.41 0.3M
2021-12-30 21.41 21.59 21.32 21.39 0.4M
2021-12-29 21.41 21.50 21.22 21.43 0.3M
2021-12-28 21.31 21.56 21.30 21.42 0.4M
2021-12-27 21.56 21.85 21.29 21.56 0.5M
2021-12-23 21.45 21.61 21.36 21.52 0.4M
2021-12-22 21.17 21.34 20.95 21.33 0.4M
2021-12-21 21.00 21.36 21.00 21.17 0.6M
2021-12-20 20.93 21.18 20.42 20.91 0.9M
2021-12-17 21.43 21.65 20.85 21.20 3.8M
2021-12-16 21.54 21.77 21.24 21.55 0.9M
2021-12-15 21.44 21.67 21.04 21.26 2.2M
2021-12-14 20.85 21.48 20.85 21.33 0.8M
2021-12-13 20.89 20.93 20.52 20.82 0.9M
2021-12-10 20.65 20.99 20.52 20.99 0.5M
2021-12-09 20.53 20.81 20.36 20.53 0.8M
2021-12-08 20.53 20.77 20.50 20.72 0.8M
2021-12-07 20.56 20.59 20.29 20.43 0.8M
2021-12-06 20.26 20.97 20.00 20.43 0.6M
2021-12-03 20.14 20.15 19.53 19.92 0.4M
2021-12-02 19.44 20.13 19.32 20.07 0.6M
2021-12-01 19.55 20.74 19.17 19.23 0.5M
2021-11-30 19.11 20.00 19.00 19.11 0.5M
2021-11-29 19.85 20.35 19.32 19.37 0.5M
2021-11-26 20.01 20.51 19.14 19.61 0.5M
2021-11-24 20.89 21.04 20.63 20.65 0.2M
2021-11-23 21.12 21.25 20.93 20.95 0.4M
2021-11-22 20.81 21.37 20.74 20.94 0.5M
2021-11-19 20.67 20.75 20.41 20.62 0.3M
2021-11-18 20.97 20.97 20.72 20.86 0.7M
2021-11-17 20.88 20.92 20.65 20.90 0.5M
2021-11-16 20.68 20.91 20.36 20.90 0.4M
2021-11-15 20.72 20.86 20.60 20.67 0.5M
2021-11-12 20.83 20.84 20.47 20.65 0.4M
2021-11-11 20.76 20.93 20.58 20.80 0.3M
2021-11-10 20.78 20.97 20.71 20.73 0.4M
2021-11-09 20.54 20.84 20.33 20.73 0.4M
2021-11-08 20.96 21.23 20.62 20.65 0.5M
2021-11-05 20.76 21.03 20.58 20.89 0.6M
2021-11-04 20.92 20.92 20.32 20.59 0.5M
2021-11-03 20.29 21.09 20.10 20.99 0.4M
2021-11-02 20.83 20.83 20.29 20.34 0.4M
2021-11-01 20.08 20.79 20.03 20.75 0.8M
2021-10-29 19.85 20.04 19.77 20.02 0.9M
2021-10-28 19.52 20.05 19.52 19.84 0.6M
2021-10-27 19.60 19.98 19.46 19.47 0.9M
2021-10-26 19.83 19.90 19.63 19.68 0.6M
2021-10-25 19.68 19.91 19.51 19.84 0.4M
2021-10-22 19.85 20.01 19.56 19.70 0.5M
2021-10-21 20.64 20.64 19.70 19.88 0.4M
2021-10-20 19.82 20.20 19.79 20.17 0.5M
2021-10-19 19.79 19.89 19.44 19.85 0.5M
2021-10-18 19.92 20.10 19.67 19.71 0.4M
2021-10-15 20.30 20.30 19.97 19.99 0.4M
2021-10-14 20.01 20.01 19.81 20.00 0.4M
2021-10-13 19.81 19.84 19.49 19.75 0.4M
2021-10-12 19.93 20.04 19.72 19.84 0.5M
2021-10-11 20.51 20.51 19.97 19.97 0.3M
2021-10-08 20.21 20.40 20.00 20.33 0.3M
2021-10-07 20.35 20.49 20.22 20.25 0.6M
2021-10-06 20.17 20.38 19.95 20.19 0.5M
2021-10-05 20.37 20.47 20.16 20.31 0.6M
2021-10-04 20.61 20.83 20.42 20.49 0.3M
2021-10-01 20.38 20.85 20.27 20.64 0.6M
2021-09-30 20.69 20.78 20.36 20.37 0.4M
2021-09-29 20.37 20.75 20.28 20.62 0.5M
2021-09-28 20.56 20.65 20.29 20.39 0.5M
2021-09-27 19.91 20.71 19.91 20.51 0.6M
2021-09-24 19.52 19.89 19.52 19.77 0.6M
2021-09-23 19.21 19.69 19.10 19.48 0.6M
2021-09-22 19.16 19.49 18.98 19.05 0.6M
2021-09-21 18.73 19.22 18.73 18.99 0.5M
2021-09-20 18.95 19.08 18.72 18.89 0.9M
2021-09-17 19.11 19.50 18.98 19.31 2.0M
2021-09-16 19.17 19.17 18.89 19.02 0.4M
2021-09-15 19.04 19.35 18.99 19.03 0.5M
2021-09-14 19.17 19.17 18.87 19.05 0.5M
2021-09-13 19.46 19.53 18.99 19.15 0.5M
2021-09-10 19.66 19.81 19.25 19.29 0.5M
2021-09-09 19.53 19.81 19.23 19.62 0.4M
2021-09-08 19.75 20.00 19.44 19.57 0.4M
2021-09-07 19.97 20.18 19.78 19.89 0.3M
2021-09-03 20.13 20.23 19.92 19.94 0.4M
2021-09-02 20.18 20.42 20.05 20.07 0.3M
2021-09-01 20.43 20.43 20.04 20.15 0.3M
2021-08-31 20.23 20.67 20.23 20.36 0.4M
2021-08-30 20.50 20.50 20.11 20.25 0.4M
2021-08-27 19.96 20.51 19.96 20.45 0.4M
2021-08-26 20.23 20.26 19.94 19.94 0.3M
2021-08-25 20.33 20.47 20.17 20.17 0.4M
2021-08-24 20.34 20.42 20.20 20.30 0.2M
2021-08-23 20.40 20.55 20.30 20.32 0.2M
2021-08-20 19.87 20.43 19.84 20.34 0.4M
2021-08-19 19.99 20.19 19.80 19.88 0.5M
2021-08-18 20.10 20.22 19.92 20.12 0.6M
2021-08-17 20.12 20.30 19.91 20.17 0.5M
2021-08-16 20.12 20.25 19.94 20.22 0.6M
2021-08-13 20.25 20.29 20.09 20.25 0.5M
2021-08-12 20.18 20.25 20.02 20.20 0.6M
2021-08-11 20.00 20.21 19.71 20.18 0.4M
2021-08-10 19.61 19.92 19.45 19.92 0.3M
2021-08-09 19.81 19.95 19.59 19.63 0.3M
2021-08-06 19.60 20.14 19.60 19.89 0.4M
2021-08-05 19.40 19.48 19.26 19.46 0.6M
2021-08-04 18.98 19.20 18.86 19.09 0.3M
2021-08-03 19.11 19.34 18.88 19.25 0.5M
2021-08-02 19.11 19.56 18.94 18.99 0.6M
2021-07-30 19.14 19.43 18.83 19.06 0.4M
2021-07-29 19.51 19.92 19.23 19.26 0.3M
2021-07-28 18.82 19.40 18.82 19.25 0.7M
2021-07-27 19.17 19.36 19.01 19.23 0.3M
2021-07-26 19.32 19.73 19.28 19.36 0.3M
2021-07-23 19.45 19.64 19.23 19.30 0.4M
2021-07-22 18.99 19.68 18.99 19.20 0.4M
2021-07-21 19.48 19.78 19.46 19.66 0.4M
2021-07-20 19.17 19.91 19.16 19.33 0.7M
2021-07-19 19.31 19.51 18.98 19.14 0.5M
2021-07-16 20.26 20.28 19.62 19.70 0.5M
2021-07-15 19.62 20.15 19.50 20.13 0.4M
2021-07-14 19.72 19.91 19.50 19.74 0.3M
2021-07-13 20.09 20.09 19.48 19.69 0.5M
2021-07-12 19.79 20.28 19.57 20.15 0.7M
2021-07-09 19.78 20.02 19.65 19.94 0.7M
2021-07-08 19.46 19.66 19.19 19.38 0.7M
2021-07-07 19.71 20.03 19.68 19.81 0.5M
2021-07-06 20.86 20.86 19.70 19.94 0.5M
2021-07-02 20.58 20.60 20.26 20.30 0.3M
2021-07-01 20.76 20.80 20.56 20.68 0.3M
2021-06-30 20.50 20.79 20.50 20.59 0.4M
2021-06-29 20.95 21.11 20.58 20.60 0.2M
2021-06-28 21.44 21.44 20.76 20.93 0.4M
2021-06-25 21.46 21.72 21.33 21.58 1.0M
2021-06-24 21.07 21.49 20.97 21.43 0.3M
2021-06-23 21.40 21.41 21.02 21.05 0.6M
2021-06-22 21.32 22.04 20.94 21.36 0.3M
2021-06-21 20.82 21.62 20.82 21.36 0.5M
2021-06-18 21.25 22.69 20.61 20.63 1.6M
2021-06-17 22.67 22.70 21.50 21.61 0.7M
2021-06-16 22.07 22.65 21.91 22.53 0.4M
2021-06-15 21.95 22.38 21.83 22.19 0.3M
2021-06-14 21.90 22.24 21.65 21.82 0.4M
2021-06-11 22.13 22.39 21.99 22.05 0.2M
2021-06-10 22.61 22.98 22.04 22.06 0.3M
2021-06-09 22.46 22.49 22.25 22.28 0.3M
2021-06-08 22.27 22.72 22.22 22.60 0.3M
2021-06-07 22.34 22.52 22.26 22.48 0.3M
2021-06-04 22.30 22.46 22.12 22.31 0.3M
2021-06-03 22.28 22.47 22.17 22.42 0.3M
2021-06-02 22.47 22.47 22.18 22.25 0.3M
2021-06-01 22.35 22.49 22.20 22.36 0.5M
2021-05-28 22.12 22.19 21.85 22.18 0.2M
2021-05-27 22.07 22.20 21.91 22.15 0.4M
2021-05-26 21.55 21.78 21.39 21.75 0.3M
2021-05-25 22.21 22.43 21.49 21.50 0.6M
2021-05-24 22.83 22.89 22.21 22.24 0.5M
2021-05-21 22.62 22.94 22.48 22.82 1.1M
2021-05-20 22.20 22.44 21.93 22.38 0.6M
2021-05-19 21.98 22.34 21.55 22.32 0.7M
2021-05-18 22.48 22.67 22.18 22.18 0.5M
2021-05-17 22.33 22.56 22.26 22.49 0.3M
2021-05-14 22.30 22.51 22.04 22.43 0.5M
2021-05-13 21.27 22.32 21.27 22.17 0.6M
2021-05-12 21.57 22.54 21.30 21.34 0.7M
2021-05-11 21.28 21.54 21.22 21.36 0.6M
2021-05-10 21.78 22.05 21.42 21.48 0.6M
2021-05-07 21.54 21.91 21.50 21.77 0.5M
2021-05-06 21.59 21.95 21.46 21.93 0.3M
2021-05-05 21.59 21.67 21.36 21.55 0.3M
2021-05-04 21.49 21.71 21.33 21.64 0.4M
2021-05-03 21.36 21.67 21.32 21.55 0.6M
2021-04-30 21.34 21.69 21.20 21.21 0.5M
2021-04-29 21.73 21.94 21.50 21.56 0.3M
2021-04-28 21.76 21.76 21.49 21.52 0.3M
2021-04-27 21.99 22.04 21.51 21.76 0.3M
2021-04-26 22.37 22.44 21.79 21.84 0.2M
2021-04-23 21.23 22.21 21.23 22.05 0.4M
2021-04-22 21.96 21.96 21.27 21.30 0.4M
2021-04-21 21.10 21.58 21.01 21.54 0.3M
2021-04-20 21.65 21.77 21.11 21.17 0.4M
2021-04-19 21.96 22.24 21.66 21.84 0.3M
2021-04-16 22.87 22.87 21.84 22.05 0.3M
2021-04-15 21.89 21.95 21.47 21.93 0.3M
2021-04-14 21.86 22.22 21.82 21.94 0.3M
2021-04-13 22.10 22.34 21.70 21.89 0.3M
2021-04-12 22.20 22.46 22.10 22.22 0.5M
2021-04-09 22.15 22.15 21.61 22.07 0.5M
2021-04-08 21.84 22.03 21.44 21.95 0.4M
2021-04-07 22.03 22.20 21.80 21.92 0.4M
2021-04-06 22.35 22.35 21.90 22.07 0.3M
2021-04-05 22.55 22.60 22.11 22.35 0.5M
2021-04-01 22.03 22.24 21.75 22.22 0.3M
2021-03-31 22.33 22.63 22.06 22.09 0.7M
2021-03-30 22.27 22.85 22.27 22.48 0.3M
2021-03-29 22.81 23.10 22.39 22.49 0.6M
2021-03-26 22.79 23.16 22.58 23.13 0.4M
2021-03-25 21.99 22.58 21.89 22.46 0.7M
2021-03-24 22.43 23.01 22.09 22.14 0.6M
2021-03-23 22.56 22.77 21.97 22.10 0.5M
2021-03-22 23.59 23.64 22.68 22.89 0.5M
2021-03-19 23.20 23.98 22.93 23.96 2.7M
2021-03-18 23.83 24.63 23.68 23.78 0.5M
2021-03-17 23.89 24.09 23.38 23.57 0.4M
2021-03-16 23.89 24.17 23.40 23.75 0.4M
2021-03-15 24.79 24.88 23.70 24.18 0.5M
2021-03-12 24.57 25.00 24.47 24.89 0.5M
2021-03-11 24.16 24.40 23.91 24.35 0.4M
2021-03-10 23.82 24.41 23.22 24.16 0.7M
2021-03-09 23.50 24.32 23.16 23.88 0.8M
2021-03-08 23.00 24.88 22.84 24.11 1.2M
2021-03-05 22.17 22.88 22.17 22.78 0.5M
2021-03-04 22.15 22.87 21.86 22.20 0.5M
2021-03-03 21.84 22.63 21.56 22.01 0.4M
2021-03-02 21.99 22.10 21.54 21.66 0.2M
2021-03-01 21.92 22.12 21.68 21.98 0.3M
2021-02-26 21.67 21.94 21.38 21.41 0.5M
2021-02-25 22.31 22.59 21.83 21.86 0.3M
2021-02-24 22.09 22.51 22.09 22.35 0.6M
2021-02-23 21.71 22.33 21.50 21.86 0.5M
2021-02-22 21.12 21.79 20.99 21.61 0.4M
2021-02-19 20.84 21.19 20.84 21.14 0.4M
2021-02-18 20.94 21.14 20.71 20.79 0.2M
2021-02-17 21.01 21.30 20.92 21.01 0.2M
2021-02-16 21.19 21.33 21.04 21.12 0.6M
2021-02-12 20.80 21.20 20.80 21.12 0.3M
2021-02-11 20.91 21.21 20.52 20.95 0.4M
2021-02-10 20.97 21.18 20.76 20.95 0.4M
2021-02-09 20.56 20.86 20.35 20.82 0.3M
2021-02-08 20.27 20.57 20.09 20.55 0.4M
2021-02-05 20.62 20.68 19.93 20.17 0.3M
2021-02-04 19.94 20.53 19.79 20.36 0.6M
2021-02-03 19.87 19.98 19.58 19.78 0.4M
2021-02-02 20.00 20.29 19.75 20.02 0.4M
2021-02-01 19.51 19.89 19.31 19.76 0.7M
2021-01-29 19.87 20.16 19.36 19.43 0.7M
2021-01-28 20.31 20.31 19.64 19.97 0.7M
2021-01-27 20.39 20.63 19.91 19.95 0.6M
2021-01-26 21.49 21.49 20.76 20.78 0.3M
2021-01-25 21.27 21.73 20.97 21.31 0.4M
2021-01-22 20.72 21.63 20.62 21.55 0.5M
2021-01-21 21.44 21.51 20.76 20.98 0.3M
2021-01-20 21.34 21.62 20.76 21.30 0.4M
2021-01-19 21.17 21.58 20.30 21.49 0.4M
2021-01-15 21.31 21.60 20.96 21.11 0.6M
2021-01-14 21.42 21.63 21.23 21.45 0.8M
2021-01-13 21.66 21.70 21.04 21.21 0.4M
2021-01-12 21.51 21.88 21.35 21.75 0.2M
2021-01-11 21.13 21.52 20.94 21.51 0.3M
2021-01-08 21.66 21.89 20.83 21.26 0.6M
2021-01-07 21.92 21.99 21.25 21.66 0.5M
2021-01-06 20.37 21.93 20.37 21.60 1.1M
2021-01-05 19.46 20.05 19.40 19.72 0.6M
2021-01-04 19.56 19.85 19.15 19.52 0.5M