Indicators

Civista Bncshrs (NQ: CIVB )

17.79 -0.32 (-1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.544	8.544	8.479	8.487	1,138	-0.21(-2.43%)
May 28, 2015	8.528	9.072	8.528	8.698	2,170	+0.00(+0.00%)
May 27, 2015	8.730	8.731	8.693	8.698	6,650	-0.03(-0.37%)
May 26, 2015	8.771	8.852	8.617	8.731	13,522	-0.04(-0.46%)
May 22, 2015	8.820	8.771	8.771	8.771	1,600	-0.23(-2.55%)
May 21, 2015	9.001	9.001	9.001	9.001	128	+0.12(+1.31%)
May 20, 2015	8.771	8.885	8.771	8.885	5,759	+0.11(+1.30%)
May 19, 2015	8.771	8.794	8.771	8.771	709	+0.00(+0.00%)
May 18, 2015	8.771	8.893	8.739	8.771	3,479	-0.11(-1.28%)
May 15, 2015	8.828	8.934	8.828	8.885	4,953	+0.06(+0.64%)
May 13, 2015	8.950	8.828	8.828	8.828	54	-0.05(-0.60%)
May 12, 2015	8.999	9.056	8.852	8.881	2,817	-0.21(-2.36%)
May 11, 2015	8.926	9.096	8.487	9.096	3,283	+0.17(+1.91%)
May 08, 2015	8.926	8.926	8.926	8.926	5,313	+0.07(+0.83%)
May 07, 2015	8.869	8.934	8.852	8.852	2,287	+0.01(+0.09%)
May 06, 2015	8.842	8.844	8.842	8.844	2,419	-0.32(-3.54%)
May 05, 2015	8.747	9.169	8.747	9.169	1,966	+0.03(+0.36%)

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.