Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CVB Financial Corporation | CVBF | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
17,29 | 17,01 | 17,29 | 17,22 | 17,23 |
CVBF Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 17,23 | 17,435 | 16,82 | 17,21 | 497.656 | -0,01 | -0,06% |
1 Monat | 16,12 | 17,435 | 15,71 | 16,63 | 714.417 | 1,10 | 6,82% |
3 Monate | 17,47 | 18,325 | 15,71 | 16,97 | 809.721 | -0,25 | -1,43% |
6 Monate | 16,52 | 21,77 | 15,71 | 17,98 | 902.773 | 0,70 | 4,24% |
1 Jahr | 12,03 | 21,77 | 10,83 | 16,48 | 1.082.376 | 5,19 | 43,14% |
3 Jahre | 21,78 | 29,25 | 10,83 | 19,87 | 882.706 | -4,56 | -20,94% |
5 Jahre | 21,29 | 29,25 | 10,83 | 19,91 | 760.640 | -4,07 | -19,12% |
CVBF 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 17,22 | -0,01 | -0,06% | 17,29 | 17,29 | 17,01 | 416.830 |
10 Mai 2024 | 17,23 | 0,05 | 0,29% | 17,18 | 17,335 | 17,10 | 631.081 |
09 Mai 2024 | 17,18 | 0,02 | 0,12% | 16,92 | 17,215 | 16,82 | 388.438 |
08 Mai 2024 | 17,16 | -0,11 | -0,64% | 17,30 | 17,42 | 17,15 | 499.777 |
07 Mai 2024 | 17,27 | 0,06 | 0,35% | 17,30 | 17,435 | 17,20 | 487.036 |
04 Mai 2024 | 17,21 | 0,28 | 1,65% | 17,23 | 17,33 | 17,07 | 481.949 |
03 Mai 2024 | 16,93 | 0,18 | 1,07% | 16,85 | 17,04 | 16,755 | 608.782 |
02 Mai 2024 | 16,75 | 0,41 | 2,51% | 16,57 | 17,06 | 16,55 | 968.826 |
01 Mai 2024 | 16,34 | -0,12 | -0,73% | 16,36 | 16,56 | 16,18 | 958.023 |
30 Apr 2024 | 16,46 | -0,02 | -0,12% | 16,59 | 16,74 | 16,41 | 704.753 |
27 Apr 2024 | 16,48 | -0,03 | -0,18% | 16,36 | 16,755 | 16,19 | 651.521 |
26 Apr 2024 | 16,51 | -0,58 | -3,39% | 17,12 | 17,12 | 16,335 | 1.381.214 |
25 Apr 2024 | 17,09 | -0,01 | -0,06% | 16,85 | 17,15 | 16,55 | 838.192 |
24 Apr 2024 | 17,10 | 0,63 | 3,83% | 16,50 | 17,175 | 16,39 | 1.137.505 |
23 Apr 2024 | 16,47 | -0,16 | -0,96% | 16,26 | 16,58 | 16,22 | 797.021 |
20 Apr 2024 | 16,63 | 0,65 | 4,07% | 15,90 | 16,64 | 15,89 | 840.702 |
19 Apr 2024 | 15,98 | 0,13 | 0,82% | 15,86 | 16,18 | 15,86 | 674.344 |
18 Apr 2024 | 15,85 | 0,10 | 0,63% | 16,02 | 16,12 | 15,83 | 566.339 |
17 Apr 2024 | 15,75 | -0,34 | -2,11% | 15,90 | 15,94 | 15,71 | 496.625 |
16 Apr 2024 | 16,09 | -0,12 | -0,74% | 16,31 | 16,46 | 15,88 | 740.678 |
13 Apr 2024 | 16,21 | -0,10 | -0,61% | 16,12 | 16,26 | 16,00 | 483.045 |
12 Apr 2024 | 16,31 | 0,06 | 0,37% | 16,33 | 16,385 | 15,97 | 956.002 |