Stockscreener 앱 받기
18.42
0.97%
-0.18
시간 외 거래:
18.46
0.04
+0.22%
Cvb Financial Corp 주식 (CVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $18.91 | $18.42 | $0.495 | 773,897.0 | -0.97% |
| 2025-03-12 | $18.82 | $18.34 | $0.48 | 774,017.0 | +0.27% |
| 2025-03-11 | $19.40 | $18.52 | $0.88 | 1,212,037.0 | -2.57% |
| 2025-03-10 | $19.37 | $18.90 | $0.47 | 1,288,872.0 | -2.06% |
| 2025-03-07 | $19.56 | $18.99 | $0.57 | 624,441.0 | +0.41% |
| 2025-03-06 | $19.47 | $19.04 | $0.43 | 753,271.0 | -0.31% |
| 2025-03-05 | $19.93 | $19.21 | $0.725 | 811,243.0 | -0.46% |
| 2025-03-04 | $19.89 | $19.50 | $0.39 | 429,953.0 | -3.22% |
| 2025-03-03 | $20.64 | $19.99 | $0.65 | 752,894.0 | -0.05% |
| 2025-02-28 | $20.20 | $19.85 | $0.355 | 950,739.0 | +1.41% |
| 2025-02-27 | $20.11 | $19.55 | $0.565 | 619,352.0 | +0.15% |
| 2025-02-26 | $19.94 | $19.52 | $0.42 | 696,207.0 | +0.46% |
| 2025-02-25 | $19.95 | $19.55 | $0.40 | 579,027.0 | +0.66% |
| 2025-02-24 | $19.94 | $19.63 | $0.31 | 707,885.0 | -0.91% |
| 2025-02-21 | $20.40 | $19.81 | $0.59 | 710,419.0 | -1.64% |
| 2025-02-20 | $20.36 | $19.95 | $0.41 | 436,783.0 | -1.37% |
| 2025-02-19 | $20.50 | $20.20 | $0.2999 | 489,802.0 | +0.00% |
| 2025-02-18 | $20.63 | $20.02 | $0.61 | 564,795.0 | +0.74% |
| 2025-02-14 | $20.65 | $20.18 | $0.47 | 392,154.0 | -0.44% |
| 2025-02-13 | $20.40 | $19.99 | $0.41 | 471,956.0 | +1.90% |
| 2025-02-12 | $20.36 | $19.98 | $0.37 | 657,359.0 | -3.10% |
| 2025-02-11 | $20.66 | $20.00 | $0.665 | 515,272.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $20.64 | $18.34 | $2.30 | 8,194,522.0 | -8.68% |
| 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% |
0.93%
1.24%
자본화:
|
볼륨(24시간):