Skip to main content

Civista Bncshrs (NQ: CIVB )

13.80 -0.06 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.88 14.88 14.27 14.38 25,662 -0.42(-2.85%)
May 30, 2023 14.94 15.04 14.76 14.80 11,852 -0.18(-1.22%)
May 26, 2023 14.78 15.07 14.67 14.99 14,055 +0.10(+0.64%)
May 25, 2023 15.27 15.50 14.64 14.89 16,950 -0.33(-2.14%)
May 24, 2023 15.62 15.95 15.22 15.22 28,959 -0.24(-1.55%)
May 23, 2023 15.30 15.93 15.30 15.46 24,016 +0.12(+0.81%)
May 22, 2023 15.26 15.56 14.74 15.33 25,506 +0.24(+1.59%)
May 19, 2023 15.59 15.61 14.91 15.09 23,232 -0.25(-1.63%)
May 18, 2023 14.99 15.35 14.88 15.34 31,153 +0.32(+2.11%)
May 17, 2023 14.40 15.08 14.27 15.03 27,653 +0.65(+4.54%)
May 16, 2023 14.44 14.48 14.02 14.37 37,689 -0.17(-1.19%)
May 15, 2023 14.40 14.54 14.09 14.54 27,893 +0.19(+1.34%)
May 12, 2023 14.61 14.67 14.16 14.35 17,932 -0.27(-1.84%)
May 11, 2023 14.32 14.87 14.32 14.62 54,558 +0.04(+0.26%)
May 10, 2023 14.40 15.15 14.21 14.58 38,306 +0.41(+2.91%)
May 09, 2023 14.06 14.36 13.87 14.17 28,407 +0.31(+2.22%)
May 08, 2023 14.38 14.38 13.67 13.86 19,508 -0.35(-2.43%)
May 05, 2023 14.20 14.42 14.00 14.21 37,686 +0.28(+1.98%)
May 04, 2023 13.77 13.97 13.46 13.93 50,297 +0.02(+0.14%)
May 03, 2023 13.86 14.61 13.49 13.91 54,548 +0.17(+1.24%)
May 02, 2023 14.74 14.74 13.33 13.74 77,961 -1.00(-6.77%)
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.