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 28, 2021	21.64	21.64	21.28	21.62	22,303	+0.06(+0.30%)
May 27, 2021	21.40	21.58	21.14	21.55	78,203	+0.27(+1.28%)
May 26, 2021	20.88	21.44	20.84	21.28	34,176	+0.33(+1.56%)
May 25, 2021	21.29	21.64	20.91	20.95	70,043	-0.61(-2.83%)
May 24, 2021	21.69	21.74	21.44	21.56	33,675	-0.01(-0.04%)
May 21, 2021	21.35	21.65	21.15	21.57	53,523	+0.46(+2.16%)
May 20, 2021	21.15	21.15	20.66	21.11	46,336	-0.01(-0.04%)
May 19, 2021	21.21	21.28	20.81	21.12	62,342	-0.31(-1.44%)
May 18, 2021	21.22	21.82	21.16	21.43	46,904	-0.16(-0.76%)
May 17, 2021	21.36	21.62	21.31	21.60	36,662	+0.05(+0.25%)
May 14, 2021	21.02	21.59	21.02	21.54	54,083	+0.33(+1.55%)
May 13, 2021	20.33	21.31	20.33	21.21	70,366	+0.70(+3.42%)
May 12, 2021	20.86	21.03	20.50	20.51	53,819	-0.36(-1.70%)
May 11, 2021	20.87	21.11	20.51	20.87	60,956	+0.06(+0.31%)
May 10, 2021	21.17	21.23	20.78	20.80	62,723	-0.27(-1.30%)
May 07, 2021	21.02	21.23	20.94	21.08	51,271	-0.15(-0.73%)
May 06, 2021	21.01	21.27	20.82	21.23	77,259	+0.16(+0.78%)
May 05, 2021	21.20	21.25	20.99	21.07	38,668	-0.18(-0.86%)
May 04, 2021	20.92	21.35	20.80	21.25	54,811	+0.15(+0.73%)

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.