NasdaqGS - Delayed Quote • USD
CVB Financial Corp. (CVBF)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 16.47 | 797,000 |
Apr 19, 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 16.63 | 840,700 |
Apr 18, 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 15.98 | 674,300 |
Apr 17, 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 15.85 | 566,300 |
Apr 16, 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 15.75 | 496,600 |
Apr 15, 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 16.09 | 740,700 |
Apr 12, 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 16.21 | 483,000 |
Apr 11, 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 16.31 | 956,000 |
Apr 10, 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 16.25 | 952,100 |
Apr 9, 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 17.34 | 466,500 |
Apr 8, 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 17.04 | 449,700 |
Apr 5, 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 16.76 | 509,000 |
Apr 4, 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 16.83 | 777,800 |
Apr 3, 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 16.76 | 655,600 |
Apr 2, 2024 | 0.20 Dividend | |||||
Apr 2, 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 16.97 | 856,000 |
Apr 1, 2024 | 17.90 | 17.91 | 17.38 | 17.43 | 17.23 | 670,900 |
Mar 28, 2024 | 17.85 | 17.92 | 17.65 | 17.84 | 17.64 | 874,500 |
Mar 27, 2024 | 16.98 | 17.70 | 16.90 | 17.70 | 17.50 | 773,800 |
Mar 26, 2024 | 17.17 | 17.25 | 16.77 | 16.78 | 16.59 | 600,900 |
Mar 25, 2024 | 17.14 | 17.32 | 16.98 | 17.04 | 16.84 | 681,300 |
Mar 22, 2024 | 17.34 | 17.43 | 16.90 | 17.00 | 16.80 | 520,300 |
Mar 21, 2024 | 17.30 | 17.54 | 17.20 | 17.32 | 17.12 | 698,500 |
Mar 20, 2024 | 16.39 | 17.41 | 16.29 | 17.17 | 16.97 | 693,600 |
Mar 19, 2024 | 16.50 | 16.75 | 16.48 | 16.51 | 16.32 | 657,200 |
Mar 18, 2024 | 16.75 | 16.82 | 16.56 | 16.60 | 16.41 | 794,400 |
Mar 15, 2024 | 16.65 | 17.05 | 16.65 | 16.73 | 16.54 | 3,379,300 |
Mar 14, 2024 | 17.09 | 17.15 | 16.59 | 16.73 | 16.54 | 796,400 |
Mar 13, 2024 | 17.25 | 17.57 | 17.15 | 17.24 | 17.04 | 705,800 |
Mar 12, 2024 | 17.52 | 17.68 | 17.24 | 17.27 | 17.07 | 697,600 |
Mar 11, 2024 | 17.64 | 17.87 | 17.56 | 17.65 | 17.45 | 638,500 |
Mar 8, 2024 | 18.26 | 18.26 | 17.68 | 17.70 | 17.50 | 734,600 |
Mar 7, 2024 | 18.08 | 18.33 | 17.92 | 17.93 | 17.72 | 957,100 |
Mar 6, 2024 | 17.82 | 18.30 | 17.31 | 17.80 | 17.60 | 1,544,800 |
Mar 5, 2024 | 16.82 | 17.80 | 16.81 | 17.76 | 17.56 | 1,092,600 |
Mar 4, 2024 | 16.96 | 17.38 | 16.94 | 16.95 | 16.76 | 1,250,600 |
Mar 1, 2024 | 16.88 | 16.95 | 16.48 | 16.79 | 16.60 | 1,554,500 |
Feb 29, 2024 | 17.08 | 17.42 | 16.90 | 17.02 | 16.82 | 768,600 |
Feb 28, 2024 | 16.79 | 17.05 | 16.76 | 16.76 | 16.57 | 815,000 |
Feb 27, 2024 | 17.11 | 17.33 | 17.01 | 17.07 | 16.87 | 504,200 |
Feb 26, 2024 | 17.35 | 17.42 | 16.92 | 16.96 | 16.77 | 722,600 |
Feb 23, 2024 | 17.45 | 17.62 | 17.19 | 17.39 | 17.19 | 594,800 |
Feb 22, 2024 | 17.25 | 17.52 | 17.04 | 17.45 | 17.25 | 1,287,100 |
Feb 21, 2024 | 17.30 | 17.31 | 17.10 | 17.25 | 17.05 | 723,000 |
Feb 20, 2024 | 17.25 | 17.56 | 17.19 | 17.36 | 17.16 | 585,900 |
Feb 16, 2024 | 17.47 | 17.59 | 17.21 | 17.43 | 17.23 | 841,200 |
Feb 15, 2024 | 17.23 | 17.93 | 17.12 | 17.74 | 17.54 | 987,900 |
Feb 14, 2024 | 17.00 | 17.17 | 16.65 | 17.05 | 16.85 | 1,032,000 |
Feb 13, 2024 | 17.54 | 17.54 | 16.38 | 16.72 | 16.53 | 1,798,200 |
Feb 12, 2024 | 17.12 | 18.04 | 17.12 | 17.77 | 17.57 | 1,462,900 |
Feb 9, 2024 | 17.26 | 17.27 | 16.61 | 17.18 | 16.98 | 1,128,100 |
Feb 8, 2024 | 16.98 | 17.23 | 16.86 | 17.11 | 16.91 | 1,033,000 |
Feb 7, 2024 | 16.93 | 17.15 | 16.40 | 17.15 | 16.95 | 1,291,600 |
Feb 6, 2024 | 16.77 | 17.02 | 16.47 | 16.60 | 16.41 | 1,151,900 |
Feb 5, 2024 | 16.59 | 16.91 | 16.32 | 16.80 | 16.61 | 1,209,000 |
Feb 2, 2024 | 16.09 | 16.89 | 15.95 | 16.86 | 16.67 | 1,479,000 |
Feb 1, 2024 | 16.95 | 17.15 | 15.96 | 16.42 | 16.23 | 1,644,300 |
Jan 31, 2024 | 17.41 | 17.64 | 16.76 | 16.77 | 16.58 | 1,736,700 |
Jan 30, 2024 | 18.15 | 18.15 | 17.87 | 17.88 | 17.67 | 703,800 |
Jan 29, 2024 | 17.99 | 18.30 | 17.90 | 18.22 | 18.01 | 733,900 |
Jan 26, 2024 | 18.41 | 18.55 | 17.88 | 17.92 | 17.71 | 1,236,300 |
Jan 25, 2024 | 18.63 | 19.06 | 17.69 | 18.29 | 18.08 | 2,005,900 |
Jan 24, 2024 | 19.26 | 19.54 | 18.90 | 18.98 | 18.76 | 881,900 |
Jan 23, 2024 | 19.72 | 19.73 | 19.13 | 19.14 | 18.92 | 831,600 |
Jan 22, 2024 | 19.15 | 19.54 | 19.12 | 19.50 | 19.28 | 940,600 |
Jan 19, 2024 | 18.78 | 19.02 | 18.42 | 19.01 | 18.79 | 689,200 |
Jan 18, 2024 | 18.75 | 18.80 | 18.44 | 18.64 | 18.43 | 676,700 |
Jan 17, 2024 | 18.38 | 18.75 | 18.24 | 18.54 | 18.33 | 645,800 |
Jan 16, 2024 | 18.76 | 18.96 | 18.61 | 18.68 | 18.47 | 832,900 |
Jan 12, 2024 | 19.23 | 19.28 | 18.75 | 19.08 | 18.86 | 753,000 |
Jan 11, 2024 | 18.95 | 19.01 | 18.52 | 18.99 | 18.77 | 837,700 |
Jan 10, 2024 | 19.07 | 19.16 | 18.95 | 19.12 | 18.90 | 441,900 |
Jan 9, 2024 | 19.12 | 19.29 | 19.02 | 19.21 | 18.99 | 493,100 |
Jan 8, 2024 | 19.24 | 19.51 | 19.18 | 19.47 | 19.25 | 455,200 |
Jan 5, 2024 | 19.22 | 19.70 | 19.22 | 19.35 | 19.13 | 484,900 |
Jan 4, 2024 | 0.20 Dividend | |||||
Jan 4, 2024 | 19.22 | 19.54 | 18.98 | 19.43 | 19.21 | 750,800 |
Jan 3, 2024 | 19.93 | 19.93 | 19.27 | 19.35 | 18.93 | 733,400 |
Jan 2, 2024 | 19.93 | 20.45 | 19.93 | 20.07 | 19.63 | 719,300 |
Dec 29, 2023 | 20.56 | 20.65 | 20.17 | 20.19 | 19.75 | 526,900 |
Dec 28, 2023 | 20.52 | 20.69 | 20.39 | 20.61 | 20.16 | 666,500 |
Dec 27, 2023 | 20.69 | 20.89 | 20.56 | 20.67 | 20.22 | 597,900 |
Dec 26, 2023 | 20.63 | 20.94 | 20.40 | 20.81 | 20.36 | 679,800 |
Dec 22, 2023 | 20.64 | 20.97 | 20.35 | 20.45 | 20.01 | 526,400 |
Dec 21, 2023 | 20.65 | 20.67 | 20.17 | 20.46 | 20.02 | 1,044,300 |
Dec 20, 2023 | 20.74 | 21.15 | 20.30 | 20.30 | 19.86 | 1,256,500 |
Dec 19, 2023 | 20.66 | 21.04 | 20.48 | 20.74 | 20.29 | 986,200 |
Dec 18, 2023 | 21.04 | 21.12 | 20.49 | 20.58 | 20.13 | 813,300 |
Dec 15, 2023 | 21.43 | 21.64 | 20.85 | 20.89 | 20.44 | 5,179,600 |
Dec 14, 2023 | 21.18 | 21.77 | 20.82 | 21.31 | 20.85 | 1,308,800 |
Dec 13, 2023 | 19.11 | 20.34 | 18.83 | 20.30 | 19.86 | 1,261,300 |
Dec 12, 2023 | 19.25 | 19.29 | 18.97 | 18.97 | 18.56 | 606,600 |
Dec 11, 2023 | 19.34 | 19.53 | 19.18 | 19.26 | 18.84 | 764,500 |
Dec 8, 2023 | 19.26 | 19.72 | 19.16 | 19.62 | 19.19 | 991,100 |
Dec 7, 2023 | 19.06 | 19.52 | 18.06 | 19.42 | 19.00 | 1,274,800 |
Dec 6, 2023 | 19.06 | 19.56 | 18.93 | 18.96 | 18.55 | 1,203,500 |
Dec 5, 2023 | 19.08 | 19.08 | 18.76 | 18.80 | 18.39 | 609,900 |
Dec 4, 2023 | 18.79 | 19.32 | 18.79 | 19.19 | 18.77 | 929,400 |
Dec 1, 2023 | 17.76 | 19.16 | 17.62 | 19.01 | 18.60 | 1,008,800 |
Nov 30, 2023 | 18.05 | 18.19 | 17.76 | 17.88 | 17.49 | 962,400 |
Nov 29, 2023 | 17.86 | 18.33 | 17.70 | 17.99 | 17.60 | 711,600 |
Nov 28, 2023 | 17.72 | 17.77 | 17.43 | 17.68 | 17.30 | 469,600 |
Nov 27, 2023 | 17.75 | 17.83 | 17.53 | 17.77 | 17.38 | 618,600 |
Nov 24, 2023 | 17.89 | 17.98 | 17.67 | 17.85 | 17.46 | 281,700 |
Nov 22, 2023 | 17.99 | 18.07 | 17.74 | 17.90 | 17.51 | 517,800 |
Nov 21, 2023 | 18.28 | 18.45 | 17.71 | 17.74 | 17.36 | 751,900 |
Nov 20, 2023 | 18.48 | 18.59 | 18.06 | 18.42 | 18.02 | 664,900 |
Nov 17, 2023 | 18.58 | 19.00 | 18.30 | 18.51 | 18.11 | 1,581,100 |
Nov 16, 2023 | 18.41 | 18.55 | 17.95 | 18.30 | 17.90 | 736,200 |
Nov 15, 2023 | 18.25 | 18.72 | 18.07 | 18.46 | 18.06 | 1,261,500 |
Nov 14, 2023 | 17.26 | 18.39 | 17.11 | 18.30 | 17.90 | 1,541,300 |
Nov 13, 2023 | 16.19 | 16.43 | 16.04 | 16.35 | 16.00 | 461,100 |
Nov 10, 2023 | 16.45 | 16.50 | 16.18 | 16.28 | 15.93 | 479,400 |
Nov 9, 2023 | 16.74 | 16.74 | 16.27 | 16.35 | 16.00 | 587,700 |
Nov 8, 2023 | 17.11 | 17.27 | 16.57 | 16.67 | 16.31 | 690,900 |
Nov 7, 2023 | 17.25 | 17.28 | 16.90 | 17.02 | 16.65 | 715,800 |
Nov 6, 2023 | 17.59 | 17.59 | 17.22 | 17.30 | 16.92 | 844,300 |
Nov 3, 2023 | 17.62 | 18.02 | 17.51 | 17.63 | 17.25 | 1,371,400 |
Nov 2, 2023 | 16.26 | 17.02 | 16.25 | 17.00 | 16.63 | 1,468,300 |
Nov 1, 2023 | 15.55 | 16.02 | 15.38 | 15.97 | 15.62 | 1,398,500 |
Oct 31, 2023 | 15.50 | 15.75 | 15.39 | 15.62 | 15.28 | 787,800 |
Oct 30, 2023 | 15.88 | 15.98 | 15.46 | 15.54 | 15.20 | 1,081,200 |
Oct 27, 2023 | 16.03 | 16.11 | 15.55 | 15.68 | 15.34 | 1,303,900 |
Oct 26, 2023 | 15.68 | 16.33 | 15.68 | 16.07 | 15.72 | 2,338,000 |
Oct 25, 2023 | 15.00 | 15.11 | 14.62 | 14.98 | 14.66 | 1,523,700 |
Oct 24, 2023 | 15.64 | 15.67 | 14.99 | 15.07 | 14.74 | 1,344,700 |
Oct 23, 2023 | 15.56 | 16.02 | 15.40 | 15.45 | 15.11 | 1,365,500 |
Oct 20, 2023 | 16.07 | 16.15 | 15.50 | 15.63 | 15.29 | 1,201,800 |
Oct 19, 2023 | 15.94 | 16.75 | 15.88 | 16.11 | 15.76 | 2,348,700 |
Oct 18, 2023 | 16.32 | 16.34 | 15.85 | 15.92 | 15.57 | 849,100 |
Oct 17, 2023 | 15.89 | 16.64 | 15.89 | 16.45 | 16.09 | 1,076,200 |
Oct 16, 2023 | 15.92 | 16.12 | 15.85 | 15.98 | 15.63 | 919,200 |
Oct 13, 2023 | 16.40 | 16.42 | 15.72 | 15.72 | 15.38 | 785,900 |
Oct 12, 2023 | 16.46 | 16.46 | 16.11 | 16.24 | 15.89 | 659,300 |
Oct 11, 2023 | 16.45 | 16.78 | 16.29 | 16.44 | 16.08 | 681,300 |
Oct 10, 2023 | 16.39 | 16.56 | 16.27 | 16.46 | 16.10 | 729,700 |
Oct 9, 2023 | 16.15 | 16.43 | 16.11 | 16.23 | 15.88 | 729,700 |
Oct 6, 2023 | 16.12 | 16.50 | 15.93 | 16.28 | 15.93 | 1,034,200 |
Oct 5, 2023 | 15.93 | 16.37 | 15.91 | 16.35 | 16.00 | 976,800 |
Oct 4, 2023 | 15.61 | 16.04 | 15.39 | 15.97 | 15.62 | 1,027,500 |
Oct 3, 2023 | 0.20 Dividend | |||||
Oct 3, 2023 | 15.83 | 15.93 | 15.26 | 15.62 | 15.28 | 1,534,800 |
Oct 2, 2023 | 16.56 | 16.63 | 16.03 | 16.13 | 15.58 | 1,577,400 |
Sep 29, 2023 | 16.57 | 16.92 | 16.45 | 16.57 | 16.01 | 960,900 |
Sep 28, 2023 | 16.13 | 16.57 | 16.05 | 16.42 | 15.86 | 940,100 |
Sep 27, 2023 | 16.43 | 16.47 | 16.10 | 16.19 | 15.64 | 747,000 |
Sep 26, 2023 | 16.29 | 16.74 | 16.29 | 16.35 | 15.80 | 779,100 |
Sep 25, 2023 | 16.22 | 16.56 | 16.08 | 16.52 | 15.96 | 530,000 |
Sep 22, 2023 | 16.49 | 16.58 | 16.18 | 16.26 | 15.71 | 670,100 |
Sep 21, 2023 | 16.49 | 16.74 | 16.24 | 16.45 | 15.89 | 661,500 |
Sep 20, 2023 | 16.94 | 17.12 | 16.60 | 16.60 | 16.04 | 551,700 |
Sep 19, 2023 | 16.87 | 17.04 | 16.58 | 16.81 | 16.24 | 619,900 |
Sep 18, 2023 | 17.28 | 17.28 | 16.74 | 16.78 | 16.21 | 746,500 |
Sep 15, 2023 | 17.38 | 17.54 | 17.21 | 17.31 | 16.72 | 4,358,600 |
Sep 14, 2023 | 17.51 | 17.62 | 17.30 | 17.48 | 16.89 | 755,400 |
Sep 13, 2023 | 17.54 | 17.57 | 16.98 | 17.24 | 16.66 | 766,300 |
Sep 12, 2023 | 17.30 | 17.62 | 17.18 | 17.46 | 16.87 | 934,100 |
Sep 11, 2023 | 17.38 | 17.57 | 17.11 | 17.22 | 16.64 | 887,200 |
Sep 8, 2023 | 17.32 | 17.32 | 17.02 | 17.30 | 16.71 | 562,900 |
Sep 7, 2023 | 17.24 | 17.35 | 17.01 | 17.20 | 16.62 | 673,200 |
Sep 6, 2023 | 17.76 | 17.88 | 17.25 | 17.35 | 16.76 | 653,200 |
Sep 5, 2023 | 18.00 | 18.08 | 17.71 | 17.75 | 17.15 | 843,400 |
Sep 1, 2023 | 17.66 | 18.26 | 17.66 | 18.17 | 17.56 | 717,800 |
Aug 31, 2023 | 17.44 | 17.59 | 17.27 | 17.46 | 16.87 | 759,400 |
Aug 30, 2023 | 17.68 | 17.70 | 17.40 | 17.46 | 16.87 | 616,900 |
Aug 29, 2023 | 17.68 | 17.89 | 17.43 | 17.72 | 17.12 | 507,500 |
Aug 28, 2023 | 17.51 | 17.78 | 17.43 | 17.63 | 17.03 | 652,300 |
Aug 25, 2023 | 17.40 | 17.58 | 17.02 | 17.37 | 16.78 | 690,000 |
Aug 24, 2023 | 17.21 | 17.62 | 17.21 | 17.37 | 16.78 | 589,000 |
Aug 23, 2023 | 17.02 | 17.42 | 16.95 | 17.31 | 16.72 | 753,300 |
Aug 22, 2023 | 17.41 | 17.57 | 17.02 | 17.06 | 16.48 | 848,200 |
Aug 21, 2023 | 17.77 | 17.79 | 17.25 | 17.37 | 16.78 | 707,800 |
Aug 18, 2023 | 17.46 | 17.94 | 17.34 | 17.68 | 17.08 | 1,118,800 |
Aug 17, 2023 | 17.77 | 18.00 | 17.64 | 17.71 | 17.11 | 660,500 |
Aug 16, 2023 | 17.99 | 18.20 | 17.68 | 17.68 | 17.08 | 760,400 |
Aug 15, 2023 | 18.34 | 18.49 | 18.00 | 18.05 | 17.44 | 1,160,100 |
Aug 14, 2023 | 19.09 | 19.11 | 18.58 | 18.68 | 18.05 | 1,032,100 |
Aug 11, 2023 | 18.98 | 19.31 | 18.96 | 19.28 | 18.63 | 492,500 |
Aug 10, 2023 | 19.30 | 19.59 | 18.97 | 19.12 | 18.47 | 794,400 |
Aug 9, 2023 | 19.30 | 19.35 | 18.88 | 19.01 | 18.37 | 811,200 |
Aug 8, 2023 | 19.02 | 19.47 | 18.61 | 19.41 | 18.75 | 927,600 |
Aug 7, 2023 | 19.27 | 19.66 | 19.07 | 19.60 | 18.94 | 1,242,900 |
Aug 4, 2023 | 19.09 | 19.45 | 19.09 | 19.34 | 18.69 | 848,800 |
Aug 3, 2023 | 18.95 | 19.26 | 18.64 | 19.17 | 18.52 | 836,000 |
Aug 2, 2023 | 18.39 | 19.02 | 18.24 | 19.01 | 18.37 | 1,434,500 |
Aug 1, 2023 | 18.84 | 18.84 | 18.30 | 18.71 | 18.08 | 1,219,500 |
Jul 31, 2023 | 18.67 | 18.90 | 18.53 | 18.87 | 18.23 | 1,757,500 |
Jul 28, 2023 | 18.23 | 18.70 | 18.20 | 18.57 | 17.94 | 1,755,400 |
Jul 27, 2023 | 17.49 | 18.41 | 17.15 | 18.03 | 17.42 | 2,819,200 |
Jul 26, 2023 | 16.81 | 17.44 | 16.67 | 17.20 | 16.62 | 1,869,700 |
Jul 25, 2023 | 16.62 | 16.92 | 16.41 | 16.52 | 15.96 | 1,652,000 |
Jul 24, 2023 | 15.90 | 16.74 | 15.90 | 16.71 | 16.14 | 1,899,000 |
Jul 21, 2023 | 16.26 | 16.31 | 15.84 | 15.95 | 15.41 | 1,837,000 |
Jul 20, 2023 | 16.51 | 16.63 | 15.96 | 16.08 | 15.54 | 1,987,800 |
Jul 19, 2023 | 15.77 | 16.56 | 15.59 | 16.52 | 15.96 | 2,133,000 |
Jul 18, 2023 | 14.87 | 15.60 | 14.78 | 15.57 | 15.04 | 1,574,500 |
Jul 17, 2023 | 14.44 | 14.92 | 14.36 | 14.77 | 14.27 | 1,085,800 |
Jul 14, 2023 | 14.96 | 14.96 | 14.43 | 14.45 | 13.96 | 1,432,600 |
Jul 13, 2023 | 14.56 | 14.96 | 14.36 | 14.86 | 14.36 | 1,799,200 |
Jul 12, 2023 | 14.22 | 14.55 | 13.98 | 14.40 | 13.91 | 1,992,800 |
Jul 11, 2023 | 13.72 | 13.95 | 13.47 | 13.92 | 13.45 | 1,103,100 |
Jul 10, 2023 | 13.56 | 13.90 | 13.48 | 13.61 | 13.15 | 1,026,200 |
Jul 7, 2023 | 13.31 | 13.77 | 13.31 | 13.60 | 13.14 | 1,003,900 |
Jul 6, 2023 | 13.22 | 13.30 | 12.89 | 13.29 | 12.84 | 1,212,700 |
Jul 5, 2023 | 0.20 Dividend | |||||
Jul 5, 2023 | 13.29 | 13.76 | 13.26 | 13.45 | 13.00 | 1,349,200 |
Jul 3, 2023 | 13.40 | 14.05 | 13.38 | 13.88 | 13.22 | 943,300 |
Jun 30, 2023 | 13.77 | 13.77 | 13.27 | 13.28 | 12.65 | 788,700 |
Jun 29, 2023 | 13.60 | 13.89 | 13.50 | 13.61 | 12.96 | 1,304,300 |
Jun 28, 2023 | 13.49 | 13.50 | 13.24 | 13.37 | 12.73 | 1,268,900 |
Jun 27, 2023 | 13.26 | 13.73 | 13.05 | 13.55 | 12.90 | 1,253,500 |
Jun 26, 2023 | 13.06 | 13.46 | 13.06 | 13.23 | 12.60 | 1,094,500 |
Jun 23, 2023 | 13.02 | 13.24 | 12.83 | 12.97 | 12.35 | 2,503,600 |
Jun 22, 2023 | 13.80 | 13.80 | 13.04 | 13.21 | 12.58 | 1,695,600 |
Jun 21, 2023 | 14.21 | 14.41 | 13.78 | 13.79 | 13.13 | 1,507,500 |
Jun 20, 2023 | 14.71 | 14.73 | 14.24 | 14.32 | 13.64 | 1,756,800 |
Jun 16, 2023 | 14.74 | 14.93 | 14.32 | 14.80 | 14.09 | 5,494,500 |
Jun 15, 2023 | 13.97 | 14.70 | 13.97 | 14.63 | 13.93 | 1,185,800 |
Jun 14, 2023 | 14.63 | 14.79 | 14.03 | 14.09 | 13.42 | 1,277,500 |
Jun 13, 2023 | 14.37 | 14.89 | 14.20 | 14.63 | 13.93 | 974,000 |
Jun 12, 2023 | 14.49 | 14.92 | 14.32 | 14.37 | 13.68 | 1,384,200 |
Jun 9, 2023 | 14.60 | 14.73 | 14.34 | 14.45 | 13.76 | 1,011,000 |
Jun 8, 2023 | 14.86 | 14.90 | 14.34 | 14.60 | 13.90 | 1,469,500 |
Jun 7, 2023 | 14.33 | 15.06 | 14.10 | 14.95 | 14.24 | 2,358,700 |
Jun 6, 2023 | 13.15 | 14.25 | 13.12 | 14.09 | 13.42 | 1,981,100 |
Jun 5, 2023 | 13.34 | 13.42 | 12.83 | 13.20 | 12.57 | 1,947,600 |
Jun 2, 2023 | 12.47 | 13.48 | 12.47 | 13.36 | 12.72 | 2,575,800 |
Jun 1, 2023 | 12.15 | 12.69 | 11.99 | 12.45 | 11.86 | 1,168,800 |
May 31, 2023 | 12.47 | 12.58 | 11.83 | 12.01 | 11.44 | 1,935,500 |
May 30, 2023 | 12.65 | 12.68 | 12.21 | 12.60 | 12.00 | 1,696,000 |
May 26, 2023 | 12.28 | 12.64 | 12.20 | 12.60 | 12.00 | 1,158,300 |
May 25, 2023 | 12.84 | 12.84 | 12.11 | 12.32 | 11.73 | 1,457,100 |
May 24, 2023 | 12.49 | 12.73 | 12.34 | 12.37 | 11.78 | 1,197,300 |
May 23, 2023 | 12.22 | 12.82 | 12.11 | 12.60 | 12.00 | 1,733,500 |
May 22, 2023 | 11.66 | 12.17 | 11.55 | 12.11 | 11.53 | 1,245,300 |
May 19, 2023 | 12.09 | 12.09 | 11.35 | 11.51 | 10.96 | 1,382,400 |
May 18, 2023 | 12.01 | 12.13 | 11.74 | 11.92 | 11.35 | 1,589,100 |
May 17, 2023 | 11.47 | 12.08 | 11.42 | 12.01 | 11.44 | 1,915,400 |
May 16, 2023 | 11.45 | 11.68 | 11.20 | 11.20 | 10.67 | 847,300 |
May 15, 2023 | 11.11 | 11.61 | 11.03 | 11.52 | 10.97 | 1,247,900 |
May 12, 2023 | 11.01 | 11.15 | 10.66 | 11.12 | 10.59 | 1,822,700 |
May 11, 2023 | 11.45 | 11.48 | 10.83 | 10.86 | 10.34 | 2,105,900 |
May 10, 2023 | 12.03 | 12.08 | 11.43 | 11.60 | 11.05 | 1,209,300 |
May 9, 2023 | 11.75 | 11.91 | 11.43 | 11.75 | 11.19 | 1,704,500 |
May 8, 2023 | 12.39 | 12.57 | 11.80 | 11.81 | 11.25 | 2,074,800 |
May 5, 2023 | 12.46 | 12.84 | 11.88 | 12.23 | 11.65 | 2,907,200 |
May 4, 2023 | 12.46 | 12.58 | 11.65 | 11.96 | 11.39 | 3,391,200 |
May 3, 2023 | 13.23 | 13.69 | 13.07 | 13.12 | 12.49 | 2,353,100 |
May 2, 2023 | 14.46 | 14.46 | 12.99 | 13.26 | 12.63 | 2,182,700 |
May 1, 2023 | 14.91 | 14.94 | 14.38 | 14.55 | 13.86 | 1,228,000 |
Apr 28, 2023 | 14.83 | 15.15 | 14.76 | 14.97 | 14.26 | 1,210,600 |
Apr 27, 2023 | 14.80 | 15.20 | 14.65 | 14.92 | 14.21 | 2,327,100 |
Apr 26, 2023 | 14.66 | 15.02 | 14.59 | 14.86 | 14.15 | 1,801,300 |
Apr 25, 2023 | 15.13 | 15.33 | 14.46 | 14.56 | 13.86 | 1,907,500 |
Apr 24, 2023 | 15.30 | 15.50 | 15.14 | 15.32 | 14.59 | 1,119,800 |
Related Tickers
FFBC First Financial Bancorp.
21.95
+0.27%
FFIN First Financial Bankshares, Inc.
30.42
+1.37%
PPBI Pacific Premier Bancorp, Inc.
22.13
-0.63%
CBU Community Bank System, Inc.
44.45
-0.11%
ABCB Ameris Bancorp
46.77
+1.06%
IBOC International Bancshares Corporation
55.25
+1.53%
GBCI Glacier Bancorp, Inc.
37.69
+2.03%
SFNC Simmons First National Corporation
18.49
+0.49%
CHCO City Holding Company
103.54
+0.51%
FRME First Merchants Corporation
33.99
-0.23%