|
Market Closed -
Nasdaq
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 22.44 USD | +0.22% |
|
-0.80% | +20.65% |
| 08-05 | CVB Financial Pick of the Week at Smart Insider Following Insider Share Purchases | MT |
| 07-23 | CVB Financial Corp., Q2 2026 Earnings Call, Jul 23, 2026 |
Stock exchange
Quotes 5-day view: CVB Financial Corp.
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$22.62 | US$22.31 | US$22.08 | US$22.39 | US$22.44 |
| Volume | 643,622 | 687,851 | 807,577 | 1,355,236 | 1,204,610 |
| Change | +0.62% | -1.37% | -1.03% | +1.40% | +0.22% |
| Opening | US$22.45 | US$22.57 | US$22.18 | US$22.06 | US$22.51 |
| High | US$22.73 | US$22.67 | US$22.30 | US$22.41 | US$22.78 |
| Low | US$22.44 | US$22.30 | US$22.00 | US$21.93 | US$22.20 |
Performance
| 1 day | +0.22% | ||
| 1 week | -0.80% | ||
| Current month | +1.22% | ||
| 1 month | -2.43% | ||
| 3 months | +5.70% | ||
| 6 months | +18.98% | ||
| Current year | +20.65% | ||
| 1 year | +11.64% | ||
| 3 years | +28.52% | ||
| 5 years | +16.33% | ||
| 10 years | +30.24% |
Volumes
marketsDaily volume
1,204,610
Estimated daily volume
1,204,610
Avg. Volume 20 sessions
861,602
Daily volume ratio
1.4
Avg. Volume 20 sessions USD
19,334,348.88
Record volume 1
13,257,513
Record volume 2
12,708,942
Record volume 3
11,390,666
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
3,949,382,441
Net sales (USD)
515,570,000
Number of employees
1,079
Sales / Employee (USD)
477,822
Free-Float
94.89 %
Free-Float capitalization (USD)
3,747,641,478
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
22.38
Moving average 20 days
22.51
Moving average 50 days
22.6
Moving average 100 days
21.61
Price spread / (MMA5)
-0.29%
Price spread / (MMA20)
+0.30%
Price spread / (MMA50)
+0.72%
Price spread / (MMA100)
-3.70%
RSI 9 days
49.62
RSI 14 days
49.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.22% | -0.80% | +11.64% | +28.52% | 3.95B | |
| +0.76% | -0.67% | +16.07% | +143.43% | 947B | |
| +0.21% | +0.02% | +23.94% | +116.40% | 438B | |
| 0.00% | -1.10% | +26.83% | +102.93% | 410B | |
| +1.54% | -1.75% | +53.45% | +163.15% | 360B | |
| -0.15% | -0.10% | +23.73% | +126.22% | 334B | |
| +1.26% | -0.33% | +35.54% | +124.72% | 298B | |
| +0.08% | -2.15% | +42.02% | +136.88% | 285B | |
| +0.94% | +0.36% | +10.84% | +112.25% | 273B | |
| -0.03% | -3.28% | +60.32% | +189.64% | 268B | |
| Average | +0.48% | -0.94% | +30.44% | +124.41% | 361.69B | |
| Weighted average by Cap. | +0.54% | -0.89% | +29.20% | +134.82% |
Historical Quotes: CVB Financial Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1b1ecdebb7d70b022b36.M4Y0wcO9O2ZZavpmkmb7jBUgLPuY___W6_q40N7UGWs.Y9dS8Yr3XVIcUr5U4T7L-lpFZYLdj56434jdlY-zewV7yACPm8RZHHQkqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 22.44 | 303,094 | 910,352 |
| 15:59:59 | 22.44 | 158 | 607,258 |
| 15:59:59 | 22.44 | 100 | 607,100 |
| 15:59:58 | 22.44 | 200 | 607,000 |
| 15:59:57 | 22.44 | 100 | 606,800 |
| 15:59:55 | 22.45 | 300 | 606,700 |
| 15:59:54 | 22.44 | 100 | 606,400 |
| 15:59:53 | 22.44 | 316 | 606,300 |
| 15:59:53 | 22.44 | 200 | 605,984 |
| 15:59:53 | 22.44 | 200 | 605,784 |
Price Extremes
| 1 week | 21.93 |  | 22.78 |
| 1 month | 21.78 | | 23.41 |
| Current year | 18.26 | | 23.41 |
| 1 year | 17.94 | | 23.41 |
| 3 years | 14.62 | | 24.58 |
| 5 years | 10.66 | | 29.25 |
| 10 years | 10.66 | | 29.25 |
Monthly variations
Annual variations
| 2026 | +20.65% | ||
| 2025 | -13.12% | ||
| 2024 | +6.04% | ||
| 2023 | -21.59% | ||
| 2022 | +20.27% | ||
| 2021 | +9.79% | ||
| 2020 | -9.64% | ||
| 2019 | +6.67% | ||
| 2018 | -14.13% | ||
| 2017 | +2.75% | ||
| 2016 | +35.52% | ||
| 2015 | +5.62% | ||
| 2014 | -6.15% | ||
| 2013 | +64.13% | ||
| 2012 | +3.69% | ||
| 2011 | +15.69% | ||
| 2010 | +0.35% | ||
| 2009 | -27.39% | ||
| 2008 | +15.09% | ||
| 2007 | -21.34% | ||
| 2006 | -11.00% | ||
| 2005 | -4.41% | ||
| 2004 | +37.69% | ||
| 2003 | +4.30% | ||
| 2002 | +35.84% | ||
| 2001 | +51.41% | ||
| 2000 | -8.11% | ||
| 1999 | +2.78% | ||
| 1998 | 0.00% | ||
| 1997 | +95.63% | ||
| 1996 | +51.82% | ||
| 1995 | +3.98% | ||
| 1994 | +28.00% | ||
| 1993 | +46.67% | ||
| 1992 | +8.55% | ||
| 1991 | -12.64% | ||
| 1990 | -51.40% | ||
| 1989 | +107.18% | ||
| 1988 | +65.31% | ||
| 1987 | +53.12% | ||
| 1986 | +88.68% | ||
| 1985 | +32.50% |
- Stock Market
- Stocks
- CVBF Stock
- Quotes CVB Financial Corp.
Select your edition
All financial news and data tailored to specific country editions
