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
2022-12-30 26.02 26.12 25.49 25.75 0.6M
2022-12-29 25.90 26.16 25.76 26.12 0.4M
2022-12-28 26.16 26.18 25.86 25.87 0.4M
2022-12-27 26.28 26.49 26.13 26.21 0.3M
2022-12-23 26.05 26.32 26.02 26.19 0.2M
2022-12-22 26.30 26.30 25.72 26.07 0.3M
2022-12-21 26.11 26.51 26.09 26.35 0.6M
2022-12-20 25.93 26.17 25.83 25.87 0.4M
2022-12-19 25.56 25.96 25.56 25.91 0.6M
2022-12-16 25.57 25.79 25.26 25.53 6.1M
2022-12-15 25.57 26.07 25.52 25.79 0.8M
2022-12-14 26.59 26.65 25.67 25.70 0.8M
2022-12-13 27.26 27.37 26.45 26.46 1.0M
2022-12-12 26.90 27.25 26.77 27.02 0.7M
2022-12-09 27.15 27.26 26.79 26.91 0.4M
2022-12-08 27.39 27.39 27.06 27.26 0.5M
2022-12-07 27.50 27.64 27.15 27.30 0.5M
2022-12-06 27.55 27.83 27.39 27.57 0.7M
2022-12-05 28.39 28.67 27.16 27.56 0.7M
2022-12-02 28.38 28.64 28.37 28.63 0.5M
2022-12-01 28.69 28.87 28.23 28.53 0.5M
2022-11-30 28.35 28.73 27.81 28.68 0.9M
2022-11-29 28.13 28.40 28.03 28.32 0.4M
2022-11-28 28.26 28.34 27.85 28.08 0.5M
2022-11-25 28.32 28.41 28.21 28.34 0.1M
2022-11-23 28.42 28.51 28.12 28.16 0.3M
2022-11-22 28.24 28.55 28.14 28.44 0.5M
2022-11-21 27.80 28.19 27.73 28.10 0.5M
2022-11-18 27.74 27.92 27.53 27.78 0.7M
2022-11-17 27.01 27.37 26.91 27.36 0.8M
2022-11-16 27.63 27.69 27.01 27.23 0.7M
2022-11-15 27.99 28.20 27.59 27.66 0.8M
2022-11-14 28.20 28.42 27.75 27.76 0.8M
2022-11-11 29.03 29.25 28.07 28.15 0.7M
2022-11-10 28.75 29.19 28.41 28.95 0.7M
2022-11-09 28.18 28.47 28.13 28.26 0.4M
2022-11-08 28.33 28.62 28.08 28.26 0.4M
2022-11-07 28.45 28.65 28.16 28.29 0.3M
2022-11-04 27.91 28.43 27.91 28.43 0.4M
2022-11-03 27.65 27.85 27.33 27.75 0.4M
2022-11-02 28.06 28.29 27.61 27.77 0.7M
2022-11-01 28.72 28.73 28.19 28.20 0.6M
2022-10-31 28.30 28.77 28.30 28.72 0.7M
2022-10-28 28.02 28.49 27.79 28.48 0.6M
2022-10-27 27.45 28.11 27.45 27.84 0.6M
2022-10-26 27.19 27.49 26.98 27.25 0.5M
2022-10-25 26.60 27.14 26.60 27.09 0.7M
2022-10-24 26.36 26.75 26.20 26.68 0.8M
2022-10-21 27.13 27.35 25.55 26.15 1.8M
2022-10-20 28.14 28.25 27.35 27.50 1.1M
2022-10-19 27.38 27.79 27.03 27.45 0.8M
2022-10-18 27.87 28.13 27.51 27.67 0.8M
2022-10-17 27.36 27.79 27.32 27.73 0.7M
2022-10-14 27.73 28.03 27.02 27.10 0.6M
2022-10-13 26.38 27.62 26.25 27.54 0.7M
2022-10-12 26.48 26.94 26.30 26.55 0.7M
2022-10-11 26.31 26.71 26.27 26.50 0.6M
2022-10-10 26.19 26.51 26.18 26.35 0.4M
2022-10-07 26.31 26.31 25.92 26.06 0.7M
2022-10-06 26.19 26.49 26.15 26.35 0.5M
2022-10-05 26.25 26.47 26.13 26.37 0.4M
2022-10-04 25.92 26.56 25.92 26.55 0.8M
2022-10-03 25.59 25.95 25.31 25.90 0.6M
2022-09-30 25.55 25.91 25.29 25.32 0.7M
2022-09-29 25.83 25.92 25.35 25.51 0.5M
2022-09-28 25.94 26.34 25.74 26.01 0.8M
2022-09-27 26.24 26.47 25.66 25.94 0.6M
2022-09-26 26.09 26.53 26.09 26.27 0.6M
2022-09-23 26.34 26.41 26.02 26.30 0.7M
2022-09-22 26.89 26.91 26.41 26.61 0.6M
2022-09-21 26.96 27.20 26.60 26.61 0.6M
2022-09-20 26.58 26.97 26.52 26.90 0.5M
2022-09-19 26.06 26.89 26.06 26.65 0.7M
2022-09-16 25.72 26.22 25.49 26.18 2.0M
2022-09-15 25.60 26.11 25.50 25.96 0.6M
2022-09-14 25.76 25.80 25.49 25.64 0.6M
2022-09-13 25.72 25.87 25.44 25.69 0.7M
2022-09-12 25.76 26.00 25.66 25.93 0.5M
2022-09-09 25.61 25.86 25.50 25.73 0.4M
2022-09-08 25.22 25.56 25.01 25.45 0.5M
2022-09-07 24.99 25.33 24.97 25.29 0.6M
2022-09-06 25.54 25.57 24.72 25.03 0.6M
2022-09-02 25.94 26.08 25.34 25.54 0.4M
2022-09-01 26.12 26.12 25.59 25.77 0.6M
2022-08-31 26.43 26.48 26.09 26.24 0.5M
2022-08-30 26.61 26.65 26.33 26.45 0.4M
2022-08-29 26.84 26.97 26.40 26.61 0.5M
2022-08-26 27.27 27.35 26.85 26.96 0.4M
2022-08-25 26.76 27.34 26.71 27.22 0.7M
2022-08-24 26.70 26.75 26.43 26.72 0.5M
2022-08-23 27.12 27.29 26.71 26.71 0.5M
2022-08-22 27.35 27.35 26.95 27.05 0.4M
2022-08-19 27.68 27.68 27.27 27.53 0.5M
2022-08-18 27.65 27.74 27.40 27.73 0.5M
2022-08-17 27.96 27.97 27.59 27.65 0.5M
2022-08-16 27.84 28.14 27.81 28.04 0.7M
2022-08-15 27.49 27.78 27.34 27.78 0.5M
2022-08-12 27.38 27.66 27.23 27.63 0.5M
2022-08-11 26.91 27.19 26.83 27.18 0.5M
2022-08-10 26.78 26.94 26.64 26.77 0.6M
2022-08-09 26.46 26.67 26.29 26.66 0.5M
2022-08-08 26.25 26.47 26.20 26.44 0.6M
2022-08-05 25.96 26.34 25.92 26.23 0.6M
2022-08-04 26.28 26.28 25.95 25.96 0.4M
2022-08-03 26.27 26.39 25.98 26.23 0.5M
2022-08-02 26.75 26.79 26.24 26.24 0.4M
2022-08-01 26.61 26.95 26.45 26.75 0.6M
2022-07-29 26.42 26.80 26.40 26.67 0.8M
2022-07-28 26.48 26.65 26.37 26.46 0.8M
2022-07-27 26.46 26.65 26.26 26.48 0.5M
2022-07-26 26.00 26.58 25.91 26.46 0.6M
2022-07-25 26.20 26.34 26.03 26.13 0.9M
2022-07-22 26.06 26.34 25.80 25.97 0.8M
2022-07-21 24.80 26.13 24.80 26.10 1.0M
2022-07-20 24.77 25.29 24.65 25.27 0.8M
2022-07-19 24.58 25.18 24.48 24.94 0.7M
2022-07-18 24.53 24.74 24.29 24.38 0.5M
2022-07-15 24.43 24.49 24.10 24.40 0.9M
2022-07-14 23.71 24.09 23.71 24.07 0.9M
2022-07-13 24.48 24.54 23.99 24.08 0.5M
2022-07-12 24.43 24.79 24.31 24.54 0.4M
2022-07-11 24.43 24.55 24.29 24.53 0.7M
2022-07-08 24.68 24.76 24.25 24.59 1.1M
2022-07-07 24.95 25.00 24.48 24.57 0.7M
2022-07-06 24.83 24.88 22.63 24.75 0.9M
2022-07-05 24.84 25.09 24.26 24.99 1.2M
2022-07-01 24.73 25.18 24.44 25.15 0.9M
2022-06-30 24.44 25.07 24.36 24.81 0.8M
2022-06-29 25.04 25.37 24.64 24.80 0.8M
2022-06-28 25.17 25.59 25.17 25.29 1.1M
2022-06-27 24.92 25.08 24.73 25.05 1.0M
2022-06-24 24.30 24.86 24.30 24.76 1.7M
2022-06-23 24.71 24.78 24.22 24.29 1.5M
2022-06-22 24.60 24.83 24.53 24.75 1.1M
2022-06-21 24.40 24.81 24.21 24.80 1.1M
2022-06-17 24.08 24.40 23.81 24.13 2.2M
2022-06-16 23.79 24.20 23.69 24.00 1.6M
2022-06-15 23.99 24.18 23.70 23.92 1.0M
2022-06-14 23.89 24.25 23.67 23.79 0.8M
2022-06-13 23.72 24.22 23.66 23.83 1.1M
2022-06-10 23.97 24.34 23.90 24.05 0.9M
2022-06-09 24.96 25.00 24.45 24.45 0.9M
2022-06-08 25.06 25.22 24.79 25.02 0.7M
2022-06-07 24.84 25.15 24.58 25.14 0.6M
2022-06-06 25.00 25.14 24.54 24.94 0.8M
2022-06-03 25.00 25.09 24.75 24.92 1.2M
2022-06-02 24.60 24.98 24.37 24.96 0.5M
2022-06-01 24.79 24.86 24.33 24.58 0.9M
2022-05-31 24.69 24.94 24.47 24.78 1.2M
2022-05-27 24.68 24.94 24.65 24.88 0.6M
2022-05-26 24.48 24.80 24.45 24.64 0.7M
2022-05-25 24.27 24.59 24.22 24.39 0.6M
2022-05-24 24.15 24.31 23.73 24.22 0.9M
2022-05-23 24.20 24.52 24.04 24.18 0.8M
2022-05-20 23.73 23.90 23.37 23.88 1.1M
2022-05-19 23.68 23.97 23.56 23.60 1.0M
2022-05-18 24.03 24.25 23.79 23.91 1.4M
2022-05-17 23.79 24.19 23.76 24.10 0.7M
2022-05-16 23.51 23.74 23.23 23.54 0.6M
2022-05-13 23.51 23.83 23.38 23.60 0.7M
2022-05-12 23.38 23.56 22.92 23.41 0.9M
2022-05-11 23.47 23.90 23.36 23.43 0.7M
2022-05-10 23.72 23.97 22.99 23.38 0.9M
2022-05-09 23.54 23.95 23.45 23.74 0.7M
2022-05-06 23.79 23.86 23.40 23.70 0.6M
2022-05-05 23.89 24.07 23.44 23.79 0.7M
2022-05-04 23.46 24.13 23.36 24.09 1.1M
2022-05-03 23.33 23.61 23.12 23.37 0.6M
2022-05-02 23.04 23.47 22.88 23.26 1.0M
2022-04-29 23.62 23.83 22.90 23.02 0.8M
2022-04-28 23.60 23.81 23.41 23.66 0.8M
2022-04-27 23.48 23.77 23.34 23.47 0.8M
2022-04-26 23.71 23.99 23.47 23.50 1.2M
2022-04-25 23.89 24.09 23.68 23.99 1.1M
2022-04-22 24.24 24.26 23.92 23.94 1.0M
2022-04-21 23.25 24.37 23.25 24.13 1.7M
2022-04-20 23.78 23.95 23.56 23.75 0.9M
2022-04-19 22.98 23.62 22.92 23.54 1.0M
2022-04-18 23.10 23.10 22.67 22.89 0.9M
2022-04-14 22.84 23.01 22.54 22.77 0.7M
2022-04-13 22.68 22.94 22.61 22.83 0.6M
2022-04-12 22.62 22.99 22.62 22.76 1.0M
2022-04-11 22.60 23.01 22.60 22.71 1.0M
2022-04-08 22.68 22.89 22.51 22.63 0.8M
2022-04-07 22.81 22.81 22.37 22.56 1.2M
2022-04-06 22.77 22.98 22.63 22.77 1.4M
2022-04-05 23.02 23.28 22.82 22.86 1.1M
2022-04-04 23.15 23.30 22.80 23.23 1.3M
2022-04-01 23.37 23.44 23.01 23.11 1.2M
2022-03-31 23.32 23.57 23.16 23.21 0.9M
2022-03-30 24.06 24.12 23.26 23.41 1.2M
2022-03-29 24.00 24.14 23.74 24.05 1.2M
2022-03-28 23.94 23.94 23.43 23.85 1.0M
2022-03-25 23.40 23.98 23.31 23.98 0.9M
2022-03-24 23.17 23.35 22.95 23.30 0.8M
2022-03-23 23.42 23.53 23.02 23.06 1.1M
2022-03-22 23.35 23.68 23.31 23.48 1.3M
2022-03-21 22.99 23.57 22.98 23.32 1.5M
2022-03-18 23.61 23.61 22.88 22.88 5.6M
2022-03-17 23.67 23.82 23.39 23.55 1.1M
2022-03-16 23.90 24.26 23.73 23.89 1.1M
2022-03-15 24.09 24.30 23.50 23.72 1.1M
2022-03-14 23.64 24.37 23.53 23.97 1.3M
2022-03-11 23.30 23.60 23.25 23.47 0.9M
2022-03-10 22.92 23.30 22.92 23.24 1.0M
2022-03-09 23.15 23.42 23.03 23.10 0.7M
2022-03-08 23.27 23.53 22.77 22.78 1.0M
2022-03-07 23.17 23.87 22.95 23.09 1.3M
2022-03-04 23.16 23.31 22.99 23.24 0.8M
2022-03-03 23.39 23.66 23.32 23.54 0.8M
2022-03-02 23.16 23.66 23.16 23.38 0.8M
2022-03-01 23.39 23.68 22.52 22.91 1.0M
2022-02-28 23.26 23.76 22.90 23.58 0.9M
2022-02-25 23.06 23.78 23.06 23.63 0.5M
2022-02-24 23.00 23.00 22.20 22.90 0.9M
2022-02-23 23.98 24.13 23.40 23.51 0.9M
2022-02-22 23.92 24.19 23.77 23.92 0.8M
2022-02-18 23.65 24.18 23.64 23.96 1.2M
2022-02-17 23.75 23.94 23.63 23.73 0.9M
2022-02-16 23.93 24.09 23.85 23.97 0.6M
2022-02-15 23.62 24.01 23.62 23.98 0.8M
2022-02-14 23.81 23.87 23.46 23.53 0.9M
2022-02-11 23.56 24.04 23.55 23.70 0.9M
2022-02-10 23.56 23.83 23.52 23.66 0.7M
2022-02-09 23.66 23.75 23.28 23.45 0.9M
2022-02-08 23.21 23.80 23.12 23.71 0.9M
2022-02-07 22.79 23.13 22.66 23.10 0.8M
2022-02-04 22.53 22.88 22.38 22.79 1.1M
2022-02-03 22.37 22.77 22.29 22.51 1.2M
2022-02-02 22.15 22.89 22.10 22.31 1.1M
2022-02-01 21.90 22.10 21.59 22.01 0.6M
2022-01-31 21.88 22.05 21.44 22.03 0.8M
2022-01-28 22.17 22.38 21.62 22.10 0.6M
2022-01-27 22.93 23.11 22.13 22.28 0.6M
2022-01-26 22.71 22.91 22.03 22.47 0.7M
2022-01-25 22.86 22.93 22.11 22.71 0.6M
2022-01-24 22.04 22.73 22.04 22.64 0.7M
2022-01-21 22.08 22.78 22.08 22.29 0.8M
2022-01-20 22.87 23.06 22.26 22.31 1.1M
2022-01-19 23.28 23.28 22.73 22.84 0.8M
2022-01-18 23.38 23.47 23.11 23.22 0.7M
2022-01-14 22.99 23.41 22.80 23.37 0.7M
2022-01-13 23.19 23.46 23.01 23.20 0.5M
2022-01-12 23.21 23.34 22.96 23.09 0.8M
2022-01-11 23.43 23.43 23.03 23.19 0.8M
2022-01-10 23.04 23.50 22.78 23.44 1.1M
2022-01-07 22.67 22.93 22.46 22.87 0.7M
2022-01-06 22.30 22.65 22.08 22.60 0.6M
2022-01-05 22.04 22.27 21.87 21.92 0.6M
2022-01-04 21.74 22.11 21.46 21.89 0.7M
2022-01-03 21.56 21.90 21.36 21.58 0.9M