Stockscreener 앱 받기
17.33
0.12%
-0.02
시간 외 거래:
17.01
-0.32
-1.85%
CVB Financial Corp. 주식 (CVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $17.41 | $17.21 | $0.195 | 319,157.0 | -0.12% |
| 2024-05-15 | $17.78 | $17.16 | $0.62 | 527,482.0 | -0.34% |
| 2024-05-14 | $17.44 | $17.19 | $0.25 | 359,932.0 | +1.87% |
| 2024-05-13 | $17.41 | $17.08 | $0.335 | 510,175.0 | -0.75% |
| 2024-05-10 | $17.29 | $17.01 | $0.28 | 407,336.0 | -0.06% |
| 2024-05-09 | $17.34 | $17.10 | $0.235 | 566,482.0 | +0.29% |
| 2024-05-08 | $17.21 | $16.82 | $0.395 | 377,006.0 | +0.12% |
| 2024-05-07 | $17.42 | $17.15 | $0.27 | 491,807.0 | -0.64% |
| 2024-05-06 | $17.43 | $17.20 | $0.235 | 484,627.0 | +0.35% |
| 2024-05-03 | $17.33 | $17.07 | $0.26 | 474,110.0 | +1.65% |
| 2024-05-02 | $17.04 | $16.75 | $0.285 | 578,127.0 | +1.07% |
| 2024-05-01 | $17.06 | $16.55 | $0.51 | 959,741.0 | +2.51% |
| 2024-04-30 | $16.56 | $16.18 | $0.38 | 924,697.0 | -0.73% |
| 2024-04-29 | $16.74 | $16.41 | $0.33 | 675,030.0 | -0.12% |
| 2024-04-26 | $16.75 | $16.19 | $0.565 | 642,683.0 | -0.18% |
| 2024-04-25 | $17.12 | $16.34 | $0.785 | 1,185,048.0 | -3.39% |
| 2024-04-24 | $17.15 | $16.55 | $0.60 | 832,453.0 | -0.06% |
| 2024-04-23 | $17.18 | $16.39 | $0.785 | 1,123,937.0 | +3.83% |
| 2024-04-22 | $16.58 | $16.22 | $0.36 | 781,788.0 | -0.96% |
| 2024-04-19 | $16.64 | $15.89 | $0.75 | 808,796.0 | +4.07% |
| 2024-04-18 | $16.18 | $15.86 | $0.32 | 632,051.0 | +0.82% |
| 2024-04-17 | $16.12 | $15.83 | $0.29 | 556,615.0 | +0.63% |
| 2024-04-16 | $15.94 | $15.71 | $0.23 | 487,867.0 | -2.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $17.78 | $16.55 | $1.23 | 6,375,139.0 | +6.06% |
| 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% |
CVB Financial Corp. 주식 (CVBF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.87 | $25.26 | $3.61 | 16,994,973.0 | -10.22% |
| 2022-11 | $29.25 | $26.91 | $2.34 | 11,687,906.0 | -0.14% |
| 2022-10 | $28.77 | $25.31 | $3.46 | 15,103,365.0 | +13.43% |
| 2022-09 | $27.20 | $24.72 | $2.48 | 13,617,853.0 | -3.51% |
| 2022-08 | $28.14 | $25.92 | $2.22 | 11,878,810.0 | -1.61% |
| 2022-07 | $26.80 | $22.63 | $4.17 | 14,852,045.0 | +7.50% |
| 2022-06 | $25.59 | $23.66 | $1.93 | 21,823,956.0 | +0.12% |
| 2022-05 | $24.93 | $22.88 | $2.05 | 17,420,752.0 | +7.65% |
| 2022-04 | $24.37 | $22.36 | $2.01 | 20,374,853.0 | -0.82% |
| 2022-03 | $24.37 | $22.52 | $1.85 | 28,305,921.0 | -1.57% |
| 2022-02 | $24.19 | $21.59 | $2.60 | 16,326,975.0 | +7.04% |
| 2022-01 | $23.50 | $21.36 | $2.14 | 14,322,746.0 | +2.90% |
0.00%
4.59%
자본화:
|
볼륨(24시간):