Stockscreener 앱 받기
18.05
3.53%
-0.66
Cvb Financial Corp 주식 (CVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.03 | $18.01 | $1.02 | 648,920.0 | -3.53% |
| 2025-10-09 | $18.83 | $18.50 | $0.325 | 378,135.0 | -0.69% |
| 2025-10-08 | $18.95 | $18.77 | $0.175 | 457,784.0 | -0.32% |
| 2025-10-07 | $19.27 | $18.86 | $0.405 | 496,075.0 | -1.05% |
| 2025-10-06 | $19.36 | $18.88 | $0.48 | 697,776.0 | +0.63% |
| 2025-10-03 | $19.15 | $18.83 | $0.32 | 808,954.0 | +1.01% |
| 2025-10-02 | $18.84 | $18.58 | $0.255 | 706,244.0 | +0.54% |
| 2025-10-01 | $18.84 | $18.55 | $0.29 | 577,104.0 | -1.16% |
| 2025-09-30 | $19.15 | $18.73 | $0.4201 | 705,684.0 | -0.84% |
| 2025-09-29 | $19.41 | $18.97 | $0.435 | 800,191.0 | -1.65% |
| 2025-09-26 | $19.71 | $19.36 | $0.35 | 661,378.0 | -0.72% |
| 2025-09-25 | $19.65 | $19.41 | $0.2425 | 581,429.0 | -0.31% |
| 2025-09-24 | $19.68 | $19.46 | $0.225 | 575,582.0 | +0.05% |
| 2025-09-23 | $19.97 | $19.57 | $0.40 | 592,855.0 | -0.46% |
| 2025-09-22 | $19.91 | $19.50 | $0.41 | 597,772.0 | -1.40% |
| 2025-09-19 | $20.15 | $19.89 | $0.255 | 1,645,422.0 | -1.29% |
| 2025-09-18 | $20.22 | $19.59 | $0.63 | 597,556.0 | +3.32% |
| 2025-09-17 | $20.13 | $19.52 | $0.61 | 624,958.0 | +0.26% |
| 2025-09-16 | $20.16 | $19.46 | $0.705 | 595,895.0 | -2.50% |
| 2025-09-15 | $20.21 | $19.95 | $0.255 | 1,199,829.0 | -0.45% |
| 2025-09-12 | $20.30 | $20.03 | $0.275 | 736,288.0 | -1.13% |
| 2025-09-11 | $20.52 | $20.22 | $0.305 | 766,050.0 | +0.00% |
Cvb Financial Corp 주식 (CVBF) 연도별 가격 이력
이 심층 분석에서는 Cvb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cvb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cvb Financial Corp 주식 (CVBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.36 | $18.01 | $1.35 | 5,419,912.0 | -4.55% |
| 2025-09 | $20.70 | $18.73 | $1.97 | 14,829,547.0 | -6.06% |
| 2025-08 | $20.50 | $18.12 | $2.38 | 13,140,747.0 | +7.70% |
| 2025-07 | $21.34 | $18.53 | $2.81 | 19,709,528.0 | -5.56% |
| 2025-06 | $19.91 | $18.04 | $1.87 | 16,725,123.0 | +5.55% |
| 2025-05 | $20.15 | $18.45 | $1.70 | 11,513,281.0 | +1.13% |
| 2025-04 | $19.10 | $16.01 | $3.09 | 20,494,449.0 | +0.43% |
| 2025-03 | $20.64 | $18.22 | $2.42 | 16,332,905.0 | -8.48% |
| 2025-02 | $21.08 | $19.52 | $1.56 | 11,507,315.0 | -3.21% |
| 2025-01 | $21.71 | $19.25 | $2.46 | 16,351,923.0 | -2.66% |
Cvb Financial Corp 주식 (CVBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $20.97 | $2.90 | 16,436,599.0 | -7.30% |
| 2024-11 | $24.57 | $18.77 | $5.80 | 15,983,442.0 | +20.54% |
| 2024-10 | $20.10 | $17.20 | $2.90 | 16,097,647.0 | +9.03% |
| 2024-09 | $18.79 | $16.54 | $2.25 | 18,814,396.0 | -3.26% |
| 2024-08 | $19.08 | $16.08 | $3.00 | 16,620,004.0 | -3.36% |
| 2024-07 | $20.29 | $16.61 | $3.68 | 19,812,052.0 | +10.56% |
| 2024-06 | $17.41 | $15.91 | $1.50 | 14,045,704.0 | +4.23% |
| 2024-05 | $17.78 | $15.75 | $2.03 | 11,242,467.0 | +1.22% |
| 2024-04 | $17.91 | $15.71 | $2.20 | 15,994,579.0 | -8.41% |
| 2024-03 | $18.32 | $16.29 | $2.04 | 19,645,346.0 | +4.82% |
| 2024-02 | $18.04 | $15.95 | $2.09 | 21,051,322.0 | +1.49% |
| 2024-01 | $20.45 | $16.75 | $3.70 | 17,584,261.0 | -16.94% |
Cvb Financial Corp 주식 (CVBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.77 | $17.62 | $4.15 | 22,218,653.0 | +12.92% |
| 2023-11 | $19.00 | $15.38 | $3.62 | 18,115,341.0 | +14.47% |
| 2023-10 | $16.78 | $14.62 | $2.16 | 25,875,846.0 | -5.73% |
| 2023-09 | $18.26 | $16.05 | $2.21 | 18,358,569.0 | -5.10% |
| 2023-08 | $19.66 | $16.95 | $2.71 | 19,461,178.0 | -7.47% |
| 2023-07 | $18.90 | $12.88 | $6.01 | 32,229,900.0 | +42.09% |
| 2023-06 | $15.06 | $11.99 | $3.07 | 35,614,622.0 | +10.57% |
| 2023-05 | $14.94 | $10.66 | $4.28 | 38,051,596.0 | -19.77% |
| 2023-04 | $16.89 | $14.46 | $2.43 | 27,029,191.0 | -10.25% |
| 2023-03 | $24.16 | $16.34 | $7.82 | 36,904,148.0 | -30.30% |
| 2023-02 | $25.63 | $23.90 | $1.73 | 11,988,490.0 | -1.20% |
| 2023-01 | $25.98 | $23.46 | $2.52 | 12,730,996.0 | -5.94% |
4.38%
자본화:
|
볼륨(24시간):