Friday, 29 March 2024
CVB Financial Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 27.73 | 28.03 | 27.02 | 27.10 | 590,800 |
13/10/22 | 26.38 | 27.62 | 26.25 | 27.54 | 707,100 |
12/10/22 | 26.48 | 26.94 | 26.30 | 26.55 | 674,600 |
11/10/22 | 26.31 | 26.71 | 26.27 | 26.50 | 634,800 |
10/10/22 | 26.19 | 26.51 | 26.18 | 26.35 | 407,200 |
07/10/22 | 26.31 | 26.31 | 25.92 | 26.06 | 670,700 |
06/10/22 | 26.19 | 26.49 | 26.15 | 26.35 | 481,500 |
05/10/22 | 26.25 | 26.47 | 26.13 | 26.37 | 430,700 |
04/10/22 | 25.92 | 26.56 | 25.92 | 26.55 | 757,300 |
03/10/22 | 25.59 | 25.95 | 25.31 | 25.90 | 631,100 |
30/09/22 | 25.55 | 25.91 | 25.29 | 25.32 | 694,200 |
29/09/22 | 25.83 | 25.92 | 25.35 | 25.51 | 530,800 |
28/09/22 | 25.94 | 26.34 | 25.74 | 26.01 | 751,000 |
26/09/22 | 26.09 | 26.53 | 26.09 | 26.27 | 641,100 |
23/09/22 | 26.34 | 26.41 | 26.02 | 26.30 | 674,500 |
22/09/22 | 26.89 | 26.91 | 26.41 | 26.61 | 551,500 |
21/09/22 | 26.96 | 27.20 | 26.60 | 26.61 | 578,400 |
20/09/22 | 26.58 | 26.97 | 26.52 | 26.90 | 464,600 |
19/09/22 | 26.06 | 26.89 | 26.06 | 26.65 | 676,700 |
16/09/22 | 25.72 | 26.22 | 25.49 | 26.18 | 2,002,700 |
15/09/22 | 25.60 | 26.11 | 25.50 | 25.96 | 569,600 |
14/09/22 | 25.76 | 25.80 | 25.49 | 25.64 | 603,700 |
13/09/22 | 25.72 | 25.87 | 25.44 | 25.69 | 703,300 |
12/09/22 | 25.76 | 26.00 | 25.66 | 25.93 | 481,800 |
09/09/22 | 25.61 | 25.86 | 25.50 | 25.73 | 403,000 |
08/09/22 | 25.22 | 25.56 | 25.01 | 25.45 | 477,300 |
07/09/22 | 24.99 | 25.33 | 24.97 | 25.29 | 563,900 |
06/09/22 | 25.54 | 25.57 | 24.72 | 25.03 | 578,600 |
02/09/22 | 25.94 | 26.08 | 25.34 | 25.54 | 414,100 |
01/09/22 | 26.12 | 26.12 | 25.59 | 25.77 | 624,300 |
31/08/22 | 26.43 | 26.48 | 26.09 | 26.24 | 530,400 |
30/08/22 | 26.61 | 26.65 | 26.33 | 26.45 | 431,500 |
29/08/22 | 26.84 | 26.97 | 26.40 | 26.61 | 453,500 |
26/08/22 | 27.27 | 27.35 | 26.85 | 26.96 | 431,900 |
25/08/22 | 26.76 | 27.34 | 26.71 | 27.22 | 720,800 |
24/08/22 | 26.70 | 26.75 | 26.43 | 26.72 | 486,000 |
23/08/22 | 27.12 | 27.29 | 26.71 | 26.71 | 530,600 |
22/08/22 | 27.35 | 27.35 | 26.95 | 27.05 | 434,900 |
19/08/22 | 27.68 | 27.68 | 27.27 | 27.53 | 484,500 |
18/08/22 | 27.65 | 27.74 | 27.40 | 27.73 | 466,300 |
17/08/22 | 27.96 | 27.97 | 27.59 | 27.65 | 528,900 |
16/08/22 | 27.84 | 28.14 | 27.81 | 28.04 | 673,500 |
15/08/22 | 27.49 | 27.78 | 27.34 | 27.78 | 523,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |