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 (%)
Jul 31, 2023 18.23 18.24 17.51 17.51 37,790 -0.73(-4.00%)
Jul 28, 2023 18.58 18.63 17.98 18.24 30,899 -0.44(-2.36%)
Jul 27, 2023 18.61 18.94 18.48 18.68 22,538 -0.24(-1.27%)
Jul 26, 2023 18.25 19.01 18.25 18.92 32,487 +0.83(+4.56%)
Jul 25, 2023 18.21 18.35 18.02 18.10 13,320 -0.12(-0.63%)
Jul 24, 2023 18.28 18.46 18.11 18.21 36,321 +0.14(+0.80%)
Jul 21, 2023 18.01 18.10 17.73 18.07 41,110 +0.08(+0.43%)
Jul 20, 2023 17.69 18.03 17.46 17.99 18,394 +0.17(+0.97%)
Jul 19, 2023 17.43 17.82 17.40 17.82 23,172 +0.38(+2.20%)
Jul 18, 2023 16.81 17.53 16.81 17.43 17,155 +0.62(+3.71%)
Jul 17, 2023 16.36 16.91 16.23 16.81 23,291 +0.59(+3.61%)
Jul 14, 2023 16.64 16.64 16.18 16.23 15,843 -0.36(-2.14%)
Jul 13, 2023 16.51 16.71 16.45 16.58 10,801 +0.03(+0.17%)
Jul 12, 2023 16.85 16.90 16.45 16.55 20,248 +0.01(+0.06%)
Jul 11, 2023 16.22 16.63 16.22 16.54 23,297 +0.32(+1.95%)
Jul 10, 2023 16.37 16.70 16.16 16.23 16,338 -0.14(-0.88%)
Jul 07, 2023 16.20 16.49 16.10 16.37 67,018 +0.29(+1.79%)
Jul 06, 2023 16.48 16.48 15.95 16.08 50,497 -0.58(-3.46%)
Jul 05, 2023 16.71 16.79 16.61 16.66 61,738 -0.06(-0.34%)
Jul 03, 2023 16.69 16.74 16.56 16.71 14,339 +0.01(+0.06%)
Jun 30, 2023 16.79 17.91 16.43 16.71 32,367 +0.00(+0.00%)
Jun 29, 2023 16.50 16.75 16.18 16.71 20,639 +0.42(+2.59%)
Jun 28, 2023 16.18 16.43 16.06 16.28 20,189 -0.01(-0.06%)
Jun 27, 2023 16.42 16.44 16.09 16.29 54,197 -0.03(-0.18%)
Jun 26, 2023 16.37 16.47 16.07 16.32 39,431 -0.18(-1.11%)
Jun 23, 2023 16.04 16.65 15.83 16.50 138,171 +0.36(+2.26%)
Jun 22, 2023 15.79 16.26 15.79 16.14 24,703 +0.04(+0.24%)
Jun 21, 2023 16.25 16.25 16.05 16.10 25,087 -0.15(-0.95%)
Jun 20, 2023 16.29 16.56 15.87 16.25 16,335 -0.12(-0.76%)
Jun 16, 2023 16.56 16.56 16.22 16.38 51,335 -0.02(-0.12%)
Jun 15, 2023 15.77 16.40 15.77 16.40 21,766 +2.53(+18.28%)
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.