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

Civista Bncshrs (NQ: CIVB )

17.78 -0.04 (-0.22%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 24, 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 (%)
Jun 30, 2015 8.812 8.835 8.771 8.771 2,786 -0.06(-0.64%)
Jun 26, 2015 8.828 8.828 8.828 8.828 246 +0.00(+0.00%)
Jun 25, 2015 8.828 8.828 8.828 8.828 647 -0.08(-0.91%)
Jun 24, 2015 8.844 8.934 8.820 8.909 2,058 +0.13(+1.48%)
Jun 23, 2015 9.039 9.039 8.779 8.779 1,217 -0.28(-3.05%)
Jun 22, 2015 8.690 9.056 8.690 9.056 1,126 +0.45(+5.19%)
Jun 19, 2015 8.609 8.609 8.609 8.609 2,105 -0.41(-4.50%)
Jun 18, 2015 9.007 9.015 9.007 9.015 1,296 -0.15(-1.68%)
Jun 17, 2015 8.917 9.169 8.698 9.169 8,540 +0.24(+2.64%)
Jun 16, 2015 9.088 9.088 8.934 8.934 2,546 +0.11(+1.29%)
Jun 15, 2015 8.771 8.820 8.771 8.820 731 -0.11(-1.27%)
Jun 12, 2015 8.934 8.934 8.885 8.934 5,475 +0.20(+2.33%)
Jun 11, 2015 8.885 8.885 8.731 8.731 1,914 -0.16(-1.83%)
Jun 10, 2015 8.934 8.934 8.893 8.893 656 +0.22(+2.50%)
Jun 09, 2015 8.885 8.885 8.676 8.676 1,263 +0.09(+1.02%)
Jun 08, 2015 8.934 8.934 8.588 8.588 1,237 -0.06(-0.71%)
Jun 05, 2015 8.486 8.649 8.463 8.649 1,528 +0.21(+2.52%)
Jun 04, 2015 8.365 8.528 8.365 8.437 1,738 +0.06(+0.68%)
Jun 03, 2015 8.211 8.609 8.211 8.379 6,387 -0.15(-1.74%)
Jun 02, 2015 8.528 8.528 8.211 8.528 16,798 +0.20(+2.44%)
Jun 01, 2015 8.357 8.528 8.219 8.325 16,916 -0.16(-1.91%)
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.