Stockscreener 앱 받기
23.19
2.75%
0.62
시간 외 거래:
23.16
-0.03
-0.13%
Cvb Financial Corp 주식 (CVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.29 | $22.65 | $0.64 | 673,181.0 | +2.75% |
| 2024-11-20 | $22.58 | $22.18 | $0.40 | 592,816.0 | +0.36% |
| 2024-11-19 | $22.58 | $22.08 | $0.50 | 564,592.0 | -0.13% |
| 2024-11-18 | $22.73 | $22.49 | $0.24 | 483,964.0 | +0.00% |
| 2024-11-15 | $22.89 | $22.24 | $0.65 | 873,737.0 | -0.44% |
| 2024-11-14 | $22.87 | $22.43 | $0.44 | 675,163.0 | +0.22% |
| 2024-11-13 | $23.32 | $22.49 | $0.83 | 889,608.0 | -1.91% |
| 2024-11-12 | $23.43 | $22.73 | $0.695 | 1,006,742.0 | -0.26% |
| 2024-11-11 | $23.15 | $22.39 | $0.755 | 981,126.0 | +4.86% |
| 2024-11-08 | $22.21 | $21.56 | $0.65 | 780,711.0 | +1.57% |
| 2024-11-07 | $22.33 | $21.53 | $0.80 | 772,627.0 | -4.24% |
| 2024-11-06 | $22.63 | $20.93 | $1.70 | 1,964,008.0 | +17.14% |
| 2024-11-05 | $19.35 | $18.85 | $0.50 | 406,763.0 | +1.85% |
| 2024-11-04 | $19.16 | $18.77 | $0.39 | 519,644.0 | -1.61% |
| 2024-11-01 | $19.55 | $19.16 | $0.39 | 542,060.0 | -0.82% |
| 2024-10-31 | $19.80 | $19.42 | $0.385 | 604,420.0 | -1.57% |
| 2024-10-30 | $20.10 | $19.57 | $0.53 | 585,748.0 | +0.51% |
| 2024-10-29 | $19.72 | $19.46 | $0.26 | 594,777.0 | +0.31% |
| 2024-10-28 | $19.66 | $19.18 | $0.48 | 616,830.0 | +1.82% |
| 2024-10-25 | $19.77 | $19.21 | $0.56 | 581,464.0 | -1.84% |
| 2024-10-24 | $19.64 | $18.42 | $1.22 | 1,069,173.0 | +3.16% |
| 2024-10-23 | $19.10 | $18.75 | $0.35 | 925,520.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $23.43 | $18.77 | $4.66 | 12,399,923.0 | +19.35% |
| 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% |
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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):