Indicators

Civista Bncshrs (NQ: CIVB )

14.33 +0.01 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.37	13.59	12.85	13.51	85,168	-0.10(-0.72%)
May 28, 2020	15.30	15.35	13.47	13.61	71,900	-1.26(-8.47%)
May 27, 2020	14.17	15.13	13.94	14.87	106,099	+1.12(+8.12%)
May 26, 2020	13.17	14.02	12.86	13.75	55,453	+1.26(+10.08%)
May 22, 2020	12.60	12.77	12.14	12.49	39,482	-0.35(-2.76%)
May 21, 2020	12.48	12.91	12.31	12.85	46,590	+0.37(+2.98%)
May 20, 2020	12.17	12.62	12.14	12.47	106,598	+0.67(+5.71%)
May 19, 2020	12.69	12.69	11.77	11.80	38,031	-1.12(-8.65%)
May 18, 2020	11.97	12.95	11.97	12.92	52,344	+1.65(+14.63%)
May 15, 2020	11.25	11.74	11.03	11.27	56,854	+0.06(+0.55%)
May 14, 2020	11.28	11.52	10.77	11.21	69,663	-0.50(-4.24%)
May 13, 2020	12.07	12.13	11.08	11.70	60,574	-0.59(-4.76%)
May 12, 2020	13.62	13.62	12.23	12.29	72,091	-1.23(-9.11%)
May 11, 2020	13.61	13.84	13.01	13.52	107,705	-0.38(-2.74%)
May 08, 2020	13.25	14.34	13.25	13.90	91,711	+1.10(+8.59%)
May 07, 2020	12.27	13.08	12.27	12.80	60,660	+0.94(+7.92%)
May 06, 2020	12.53	12.60	11.75	11.86	43,049	-0.74(-5.91%)
May 05, 2020	13.48	13.48	12.46	12.61	48,788	-0.43(-3.33%)
May 04, 2020	12.93	13.63	12.72	13.04	32,465	-0.08(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.