Stockscreener 앱 받기
19.22
1.54%
-0.2705
Cvb Financial Corp 주식 (CVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $19.43 | $19.12 | $0.31 | 141,185.0 | -1.39% |
| 2026-03-04 | $19.70 | $19.46 | $0.24 | 957,215.0 | -0.41% |
| 2026-03-03 | $19.66 | $19.02 | $0.635 | 904,652.0 | +0.05% |
| 2026-03-02 | $19.79 | $18.69 | $1.10 | 1,384,995.0 | +1.72% |
| 2026-02-27 | $19.73 | $19.14 | $0.585 | 2,096,429.0 | -3.75% |
| 2026-02-26 | $20.45 | $19.80 | $0.65 | 994,665.0 | -0.15% |
| 2026-02-25 | $20.06 | $19.66 | $0.405 | 1,164,600.0 | +1.99% |
| 2026-02-24 | $19.68 | $19.38 | $0.30 | 773,943.0 | +0.62% |
| 2026-02-23 | $20.58 | $19.33 | $1.25 | 1,126,356.0 | -4.79% |
| 2026-02-20 | $20.71 | $20.28 | $0.43 | 1,242,683.0 | -0.24% |
| 2026-02-19 | $20.73 | $20.41 | $0.32 | 1,301,718.0 | -0.77% |
| 2026-02-18 | $21.18 | $20.61 | $0.57 | 1,472,049.0 | -0.53% |
| 2026-02-17 | $20.91 | $20.55 | $0.355 | 1,474,383.0 | +1.22% |
| 2026-02-13 | $20.70 | $20.16 | $0.535 | 797,924.0 | +0.49% |
| 2026-02-12 | $20.96 | $20.23 | $0.73 | 1,260,517.0 | -0.82% |
| 2026-02-11 | $21.29 | $20.56 | $0.73 | 1,076,557.0 | -1.43% |
| 2026-02-10 | $21.35 | $20.84 | $0.51 | 1,078,943.0 | -1.41% |
| 2026-02-09 | $21.48 | $21.18 | $0.30 | 998,633.0 | -0.98% |
| 2026-02-06 | $21.47 | $20.94 | $0.53 | 1,551,471.0 | +2.19% |
| 2026-02-05 | $21.02 | $20.43 | $0.585 | 1,650,119.0 | +1.06% |
| 2026-02-04 | $21.00 | $20.58 | $0.42 | 1,363,557.0 | +1.92% |
| 2026-02-03 | $20.63 | $19.79 | $0.84 | 1,474,991.0 | +1.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $19.79 | $18.69 | $1.10 | 3,388,047.0 | -0.05% |
| 2026-02 | $21.48 | $19.14 | $2.34 | 24,136,114.0 | -2.44% |
| 2026-01 | $21.13 | $18.26 | $2.87 | 29,582,583.0 | +5.97% |
Cvb Financial Corp 주식 (CVBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.70 | $18.80 | $1.90 | 29,376,152.0 | -4.47% |
| 2025-11 | $20.45 | $18.01 | $2.44 | 17,575,761.0 | +7.13% |
| 2025-10 | $19.47 | $17.95 | $1.52 | 16,947,178.0 | -2.86% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):