Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civista Bncshrs (NQ: CIVB )

15.07 +0.42 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.542 9.716 9.542 9.642 4,808 +0.00(+0.00%)
May 27, 2016 9.949 9.642 9.642 9.642 2,892 -0.23(-2.35%)
May 26, 2016 9.890 9.890 9.874 9.874 682 +0.01(+0.08%)
May 25, 2016 9.791 9.874 9.791 9.866 1,842 +0.14(+1.45%)
May 24, 2016 9.562 9.749 9.500 9.725 7,697 +0.14(+1.47%)
May 23, 2016 9.733 9.733 9.575 9.583 2,281 -0.04(-0.43%)
May 20, 2016 9.625 9.932 9.625 9.625 1,640 +0.04(+0.44%)
May 19, 2016 9.583 9.583 9.583 9.583 268 -0.03(-0.27%)
May 18, 2016 9.409 9.617 9.409 9.608 6,157 +0.17(+1.85%)
May 17, 2016 9.617 9.617 9.434 9.434 8,531 -0.14(-1.47%)
May 16, 2016 9.442 9.575 9.442 9.575 4,593 +0.08(+0.87%)
May 13, 2016 9.467 9.550 9.459 9.492 4,089 +0.03(+0.35%)
May 12, 2016 9.575 9.575 9.459 9.459 1,002 -0.16(-1.64%)
May 11, 2016 9.567 9.617 9.567 9.617 655 -0.07(-0.77%)
May 10, 2016 9.418 9.700 9.409 9.691 10,376 +0.27(+2.91%)
May 09, 2016 9.492 9.807 9.410 9.418 15,678 +0.00(+0.00%)
May 06, 2016 9.592 9.592 9.210 9.418 17,010 -0.17(-1.73%)
May 05, 2016 9.866 9.866 9.563 9.583 15,265 -0.51(-5.09%)
May 04, 2016 9.708 10.10 9.618 10.10 13,636 +0.40(+4.11%)
May 03, 2016 9.567 9.700 9.550 9.700 2,834 +0.17(+1.83%)
May 02, 2016 9.633 9.725 9.525 9.525 10,566 -0.05(-0.52%)
Apr 29, 2016 9.633 9.633 9.575 9.575 425 +0.07(+0.70%)
Apr 28, 2016 9.666 9.666 9.376 9.509 2,400 -0.16(-1.63%)
Apr 27, 2016 9.534 9.675 9.376 9.666 23,979 +0.13(+1.35%)
Apr 26, 2016 9.276 9.542 9.216 9.538 36,655 +0.26(+2.82%)
Apr 25, 2016 9.276 9.276 9.127 9.276 13,276 +0.23(+2.57%)
Apr 22, 2016 9.028 9.276 8.795 9.044 54,884 +0.05(+0.55%)
Apr 21, 2016 8.712 9.028 8.712 8.994 4,186 +0.21(+2.45%)
Apr 19, 2016 8.787 8.780 8.780 8.780 128 +0.05(+0.58%)
Apr 18, 2016 8.737 8.936 8.721 8.729 4,864 -0.23(-2.59%)
Apr 15, 2016 8.712 9.028 8.712 8.961 5,624 -0.01(-0.09%)
Apr 14, 2016 8.879 8.969 8.879 8.969 2,582 +0.18(+2.08%)
Apr 13, 2016 8.786 8.786 8.786 8.786 670 -0.05(-0.58%)
Apr 12, 2016 8.689 8.837 8.672 8.837 1,537 +0.00(+0.00%)
Apr 11, 2016 8.804 8.936 8.672 8.837 8,981 +0.03(+0.37%)
Apr 07, 2016 8.837 8.804 8.804 8.804 38 -0.03(-0.37%)
Apr 06, 2016 8.779 8.874 8.779 8.837 4,149 +0.08(+0.94%)
Apr 05, 2016 8.685 8.854 8.672 8.755 4,445 +0.22(+2.61%)
Apr 04, 2016 8.829 8.928 8.532 8.532 4,373 +0.01(+0.10%)
Apr 01, 2016 8.466 8.672 8.424 8.523 5,385 +0.01(+0.10%)
Mar 31, 2016 8.625 8.813 8.515 8.515 2,994 -0.16(-1.86%)
Mar 30, 2016 8.532 8.676 8.523 8.676 5,298 +0.14(+1.69%)
Mar 29, 2016 8.713 8.870 8.499 8.532 39,707 -0.30(-3.37%)
Mar 28, 2016 8.689 8.846 8.672 8.829 9,383 -0.01(-0.09%)
Mar 24, 2016 8.895 8.837 8.837 8.837 32,569 -0.05(-0.61%)
Mar 22, 2016 8.713 8.891 8.891 8.891 116 +0.00(+0.05%)
Mar 21, 2016 8.887 8.887 8.887 8.887 470 -0.10(-1.10%)
Mar 18, 2016 8.986 8.986 8.862 8.986 2,300 +0.00(+0.00%)
Mar 17, 2016 8.722 9.002 8.722 8.986 6,429 -0.02(-0.28%)
Mar 16, 2016 8.713 9.011 8.713 9.011 935 +0.09(+1.02%)
Mar 15, 2016 8.920 8.920 8.920 8.920 431 -0.07(-0.83%)
Mar 14, 2016 8.697 9.027 8.697 8.994 4,792 +0.21(+2.45%)
Mar 11, 2016 8.829 8.961 8.700 8.779 2,951 +0.02(+0.28%)
Mar 10, 2016 8.524 8.887 8.524 8.755 9,677 +0.01(+0.09%)
Mar 09, 2016 9.019 9.019 8.746 8.746 6,024 -0.02(-0.19%)
Mar 08, 2016 8.690 8.961 8.690 8.763 2,624 -0.04(-0.47%)
Mar 07, 2016 8.664 9.052 8.664 8.804 12,840 -0.02(-0.28%)
Mar 04, 2016 8.834 8.879 8.763 8.829 15,844 +0.01(+0.09%)
Mar 03, 2016 8.870 8.978 8.746 8.821 1,890 +0.17(+1.91%)
Mar 02, 2016 8.474 8.755 8.466 8.656 17,073 +0.17(+2.04%)
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.