Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CVBF	16.57	17.06	16.55	16.75	0.41	968,826	8,387	14.25	17.10
2024-04-30	Q	CVBF	16.36	16.56	16.18	16.34	-0.12	958,023	7,775	13.00	17.46
2024-04-29	Q	CVBF	16.59	16.74	16.41	16.46	-0.02	704,753	7,466	13.00	18.00
2024-04-26	Q	CVBF	16.36	16.755	16.19	16.48	-0.03	651,521	6,284	13.00	17.10
2024-04-25	Q	CVBF	17.12	17.12	16.335	16.51	-0.58	1,381,214	8,329	14.00	17.29
2024-04-24	Q	CVBF	16.85	17.15	16.55	17.09	-0.01	838,195	7,165	16.90	19.88
2024-04-23	Q	CVBF	16.50	17.175	16.39	17.10	0.63	1,137,505	7,450	16.95	19.88
2024-04-22	Q	CVBF	16.26	16.58	16.22	16.47	-0.16	797,021	8,333	10.00	17.10
2024-04-19	Q	CVBF	15.90	16.64	15.89	16.63	0.65	840,901	5,974	11.90	17.45
2024-04-18	Q	CVBF	15.86	16.18	15.86	15.98	0.13	674,344	5,510	14.25	17.49
2024-04-17	Q	CVBF	16.02	16.12	15.83	15.85	0.10	566,339	5,126	11.90	17.49
2024-04-16	Q	CVBF	15.90	15.94	15.71	15.75	-0.34	496,625	5,203	14.00	30.00
2024-04-15	Q	CVBF	16.3699	16.46	15.89	16.09	-0.12	740,678	5,209	10.00	17.45
2024-04-12	Q	CVBF	16.12	16.26	16.00	16.21	-0.10	483,045	3,963	15.97	17.77
2024-04-11	Q	CVBF	16.33	16.385	15.97	16.31	0.06	956,014	6,014	16.20	19.88
2024-04-10	Q	CVBF	16.78	16.78	16.11	16.25	-1.09	952,142	7,176	15.80	17.45
2024-04-09	Q	CVBF	17.07	17.35	17.04	17.34	0.30	466,526	3,576	17.00	18.95
2024-04-08	Q	CVBF	16.81	17.0757	16.81	17.04	0.28	449,749	4,212	16.43	17.77
2024-04-05	Q	CVBF	16.70	16.90	16.63	16.76	-0.07	509,021	5,177	10.00	17.28
2024-04-04	Q	CVBF	17.05	17.28	16.80	16.83	0.07	777,814	4,817	16.49	17.77
2024-04-03	Q	CVBF	16.86	16.95	16.67	16.76	-0.21	655,603	4,696	16.42	18.00
2024-04-02	Q	CVBF	16.94	17.085	16.764	16.97	-0.26	856,044	5,994	16.65	18.00
2024-04-01	Q	CVBF	17.90	17.91	17.375	17.43	-0.41	671,020	6,161	17.33	17.77
2024-03-29	Q	CVBF	17.845	17.92	17.65	17.84	0.14	0	0	17.65	19.53
2024-03-28	Q	CVBF	17.845	17.92	17.65	17.84	0.14	874,502	5,775	17.65	19.53
2024-03-27	Q	CVBF	16.975	17.70	16.90	17.70	0.92	773,810	5,072	16.02	18.00
2024-03-26	Q	CVBF	17.17	17.245	16.775	16.78	-0.26	600,935	3,999	16.00	16.98
2024-03-25	Q	CVBF	17.14	17.32	16.98	17.04	0.04	681,333	4,122	16.00	17.08
2024-03-22	Q	CVBF	17.34	17.43	16.90	17.00	-0.32	520,310	4,349	12.10	17.08
2024-03-21	Q	CVBF	17.30	17.54	17.20	17.32	0.15	698,522	4,726	17.00	19.53
2024-03-20	Q	CVBF	16.39	17.405	16.29	17.17	0.66	693,597	5,470	16.00	17.48
2024-03-19	Q	CVBF	16.50	16.75	16.48	16.51	-0.09	657,232	4,645	15.52	17.18
2024-03-18	Q	CVBF	16.75	16.82	16.56	16.60	-0.13	794,388	5,166	16.43	20.32
2024-03-15	Q	CVBF	16.65	17.05	16.65	16.73		3,379,335	5,564	14.00	19.50
2024-03-14	Q	CVBF	17.09	17.145	16.59	16.73	-0.51	796,405	5,672	16.00	16.88
2024-03-13	Q	CVBF	17.25	17.57	17.15	17.24	-0.03	705,770	4,943	15.52	17.48
2024-03-12	Q	CVBF	17.52	17.68	17.24	17.27	-0.38	697,553	5,367	15.81	19.35
2024-03-11	Q	CVBF	17.64	17.87	17.56	17.65	-0.05	638,476	5,348	17.50	18.95
2024-03-08	Q	CVBF	18.26	18.26	17.68	17.70	-0.23	734,629	6,083	15.52	18.00
2024-03-07	Q	CVBF	18.08	18.325	17.915	17.93	0.13	957,097	6,098	12.10	18.08
2024-03-06	Q	CVBF	17.82	18.30	17.3084	17.80	0.04	1,544,809	9,759	12.73	17.98
2024-03-05	Q	CVBF	16.82	17.80	16.805	17.76	0.81	1,092,602	7,037	17.00	25.00
2024-03-04	Q	CVBF	16.96	17.38	16.94	16.95	0.16	1,250,576	9,513	15.88	17.08
2024-03-01	Q	CVBF	16.88	16.945	16.48	16.79	-0.23	1,554,541	10,260	14.53	18.95
2024-02-29	Q	CVBF	17.08	17.42	16.895	17.02	0.26	768,606	5,817	16.50	30.00
2024-02-28	Q	CVBF	16.79	17.05	16.76	16.76	-0.31	814,941	5,095	15.88	16.88
2024-02-27	Q	CVBF	17.11	17.325	17.01	17.07	0.11	503,902	4,875	16.50	17.35
2024-02-26	Q	CVBF	17.35	17.42	16.92	16.96	-0.43	722,600	5,633	16.88	18.95
2024-02-23	Q	CVBF	17.45	17.62	17.19	17.39	-0.06	594,773	4,501	17.05	17.48
2024-02-22	Q	CVBF	17.25	17.52	17.035	17.45	0.20	1,287,108	7,897	17.05	18.65
2024-02-21	Q	CVBF	17.30	17.31	17.10	17.25	-0.11	723,025	5,519	7.63	17.48
2024-02-20	Q	CVBF	17.25	17.555	17.19	17.36	-0.07	585,935	4,927	17.00	17.48
2024-02-19	Q	CVBF	17.47	17.59	17.21	17.43	-0.31	0	0	10.00	17.60
2024-02-16	Q	CVBF	17.47	17.59	17.21	17.43	-0.31	841,240	5,743	10.00	17.60
2024-02-15	Q	CVBF	17.23	17.93	17.12	17.74	0.69	987,865	6,384	12.10	18.65
2024-02-14	Q	CVBF	17.00	17.1699	16.645	17.05	0.33	1,031,974	6,742	17.05	18.95
2024-02-13	Q	CVBF	17.54	17.54	16.375	16.72	-1.05	1,798,008	11,990	15.52	16.98
2024-02-12	Q	CVBF	17.12	18.035	17.12	17.77	0.59	1,462,876	9,823	17.76	20.57
2024-02-09	Q	CVBF	17.26	17.27	16.61	17.18	0.07	1,128,136	7,591	14.68	30.00
2024-02-08	Q	CVBF	16.98	17.2292	16.86	17.11	-0.04	1,032,988	6,910	13.00	17.28
2024-02-07	Q	CVBF	16.93	17.15	16.40	17.15	0.55	1,291,632	8,986	17.15	17.30
2024-02-06	Q	CVBF	16.77	17.025	16.47	16.60	-0.20	1,151,597	7,435	16.80	18.07
2024-02-05	Q	CVBF	16.59	16.905	16.32	16.80	-0.06	1,208,990	6,599	16.00	18.07
2024-02-02	Q	CVBF	16.09	16.89	15.95	16.86	0.44	1,478,971	8,941	10.00	17.30