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 (%)
Aug 31, 2015 8.122 8.122 8.040 8.089 1,065 -0.09(-1.09%)
Aug 28, 2015 8.324 8.325 8.178 8.178 7,992 -0.07(-0.84%)
Aug 27, 2015 8.332 8.332 8.247 8.247 3,001 -0.09(-1.02%)
Aug 26, 2015 8.162 8.333 7.983 8.333 4,930 +0.19(+2.40%)
Aug 25, 2015 8.316 8.333 7.994 8.138 6,594 -0.19(-2.34%)
Aug 24, 2015 8.243 8.406 8.142 8.333 1,705 -0.02(-0.29%)
Aug 21, 2015 8.365 8.384 7.927 8.357 8,738 +0.02(+0.19%)
Aug 20, 2015 8.381 8.381 8.341 8.341 7,614 -0.01(-0.15%)
Aug 19, 2015 8.365 8.389 8.333 8.353 9,706 -0.03(-0.31%)
Aug 18, 2015 8.333 8.381 8.333 8.379 2,503 +0.05(+0.56%)
Aug 17, 2015 8.333 8.406 8.333 8.333 6,704 -0.03(-0.39%)
Aug 14, 2015 8.398 8.398 8.333 8.365 1,025 +0.03(+0.39%)
Aug 13, 2015 8.398 8.398 8.333 8.333 763 -0.03(-0.39%)
Aug 12, 2015 8.406 8.406 8.333 8.365 4,282 -0.04(-0.46%)
Aug 11, 2015 8.333 8.438 8.333 8.404 14,300 +0.07(+0.85%)
Aug 10, 2015 8.300 8.333 8.292 8.333 15,194 +0.01(+0.10%)
Aug 07, 2015 8.349 8.390 8.195 8.325 8,839 +0.04(+0.49%)
Aug 06, 2015 8.203 8.381 8.203 8.284 1,020 -0.12(-1.45%)
Aug 05, 2015 8.479 8.479 8.170 8.406 11,177 +0.02(+0.19%)
Aug 04, 2015 8.561 8.561 8.373 8.390 12,205 -0.08(-0.96%)
Aug 03, 2015 8.519 8.552 8.414 8.471 15,105 -0.05(-0.57%)
Jul 31, 2015 8.528 8.528 8.325 8.519 3,469 -0.14(-1.59%)
Jul 30, 2015 8.714 8.731 8.284 8.658 2,377 -0.02(-0.28%)
Jul 29, 2015 8.771 8.771 8.373 8.682 6,823 -0.05(-0.56%)
Jul 28, 2015 8.617 8.763 8.617 8.731 1,119 -0.03(-0.37%)
Jul 27, 2015 8.666 8.771 8.284 8.763 9,772 +0.15(+1.70%)
Jul 24, 2015 8.714 8.722 8.617 8.617 1,520 +0.33(+4.02%)
Jul 23, 2015 8.284 8.284 8.284 8.284 961 -0.04(-0.49%)
Jul 21, 2015 8.284 8.325 8.325 8.325 225 +0.00(+0.00%)
Jul 20, 2015 8.333 8.398 8.325 8.325 2,531 -0.01(-0.10%)
Jul 17, 2015 8.349 8.349 8.333 8.333 2,612 -0.03(-0.39%)
Jul 16, 2015 8.471 8.471 8.365 8.365 2,892 -0.01(-0.16%)
Jul 15, 2015 8.463 8.463 8.325 8.379 2,586 +0.01(+0.06%)
Jul 14, 2015 8.461 8.463 8.373 8.373 858 -0.01(-0.10%)
Jul 13, 2015 8.398 8.398 8.379 8.381 421 -0.07(-0.86%)
Jul 10, 2015 8.162 8.795 8.162 8.455 7,049 +0.13(+1.56%)
Jul 09, 2015 8.698 8.698 8.105 8.325 12,815 -0.38(-4.38%)
Jul 08, 2015 8.869 8.869 8.674 8.706 856 +0.03(+0.37%)
Jul 07, 2015 8.877 8.877 8.674 8.674 312 +0.00(+0.00%)
Jul 01, 2015 8.812 8.674 8.674 8.674 284 -0.10(-1.11%)
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%)
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.