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

Civista Bncshrs (NQ: CIVB )

15.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2015 8.863 8.854 8.854 8.854 6,811 +0.12(+1.43%)
Nov 27, 2015 8.731 8.756 8.729 8.729 1,295 -0.10(-1.15%)
Nov 25, 2015 8.756 8.831 8.831 8.831 4,013 +0.11(+1.24%)
Nov 24, 2015 8.723 8.723 8.723 8.723 478 +0.01(+0.09%)
Nov 23, 2015 8.715 8.772 8.715 8.715 2,470 -0.20(-2.28%)
Nov 20, 2015 8.918 8.918 8.918 8.918 289 +0.17(+1.95%)
Nov 19, 2015 8.673 8.879 8.673 8.747 833 +0.02(+0.28%)
Nov 18, 2015 8.715 8.863 8.682 8.723 5,823 +0.01(+0.09%)
Nov 17, 2015 8.693 8.749 8.673 8.715 1,451 +0.05(+0.57%)
Nov 16, 2015 8.797 8.912 8.665 8.665 3,853 -0.03(-0.38%)
Nov 12, 2015 8.665 8.698 8.698 8.698 2,189 +0.03(+0.38%)
Nov 11, 2015 8.900 8.900 8.665 8.665 1,711 +0.05(+0.57%)
Nov 10, 2015 8.904 8.970 8.534 8.616 8,474 -0.40(-4.47%)
Nov 09, 2015 9.019 9.019 8.937 9.019 1,886 +0.10(+1.13%)
Nov 06, 2015 8.794 8.918 8.624 8.918 892 -0.03(-0.30%)
Nov 05, 2015 8.945 8.945 8.945 8.945 125 +0.35(+4.11%)
Nov 04, 2015 9.032 9.032 8.591 8.591 3,111 -0.34(-3.78%)
Nov 03, 2015 9.035 9.035 8.879 8.928 2,182 -0.05(-0.55%)
Nov 02, 2015 8.706 8.978 8.525 8.978 17,183 +0.39(+4.60%)
Oct 30, 2015 8.756 9.019 8.526 8.583 5,373 -0.16(-1.79%)
Oct 29, 2015 8.427 8.739 8.419 8.739 1,560 +0.31(+3.71%)
Oct 28, 2015 8.377 8.427 8.377 8.427 3,718 +0.12(+1.49%)
Oct 27, 2015 8.550 8.550 8.262 8.303 10,393 -0.66(-7.34%)
Oct 26, 2015 8.419 8.961 8.139 8.961 19,567 +0.52(+6.13%)
Oct 23, 2015 8.410 8.509 8.410 8.443 6,171 +0.07(+0.88%)
Oct 22, 2015 8.303 8.369 8.262 8.369 14,534 +0.07(+0.89%)
Oct 21, 2015 8.139 8.303 8.139 8.295 3,838 +0.01(+0.10%)
Oct 20, 2015 8.147 8.287 8.147 8.287 1,457 +0.07(+0.90%)
Oct 19, 2015 8.271 8.271 8.180 8.213 1,282 +0.03(+0.40%)
Oct 16, 2015 8.197 8.229 8.180 8.180 3,782 -0.10(-1.19%)
Oct 15, 2015 8.262 8.279 8.181 8.279 3,489 +0.13(+1.61%)
Oct 14, 2015 8.184 8.262 8.148 8.148 2,713 -0.04(-0.50%)
Oct 13, 2015 8.246 8.271 8.189 8.189 2,766 -0.11(-1.38%)
Oct 12, 2015 8.205 8.303 8.181 8.303 3,802 -0.03(-0.39%)
Oct 09, 2015 8.328 8.336 8.267 8.336 4,156 +0.02(+0.20%)
Oct 08, 2015 8.222 8.320 8.222 8.320 838 +0.22(+2.73%)
Oct 07, 2015 8.189 8.336 8.099 8.099 5,557 -0.21(-2.56%)
Oct 06, 2015 8.024 8.312 8.024 8.312 1,377 +0.12(+1.50%)
Oct 05, 2015 8.231 8.336 8.181 8.189 12,308 -0.14(-1.67%)
Oct 02, 2015 8.336 8.336 8.181 8.328 1,729 -0.01(-0.10%)
Oct 01, 2015 8.181 8.336 8.181 8.336 4,623 +0.05(+0.59%)
Sep 30, 2015 8.181 8.369 8.181 8.287 9,066 +0.01(+0.10%)
Sep 29, 2015 8.279 8.342 8.279 8.279 4,822 +0.00(+0.00%)
Sep 28, 2015 8.189 8.279 8.189 8.279 5,437 +0.02(+0.20%)
Sep 25, 2015 8.275 8.279 8.192 8.262 1,404 +0.07(+0.91%)
Sep 24, 2015 8.190 8.192 8.181 8.188 5,608 -0.03(-0.41%)
Sep 23, 2015 8.198 8.279 8.198 8.222 7,432 +0.04(+0.50%)
Sep 22, 2015 8.352 8.369 8.181 8.181 7,215 -0.10(-1.18%)
Sep 21, 2015 8.140 8.279 8.140 8.279 2,117 +0.15(+1.81%)
Sep 18, 2015 8.066 8.303 8.066 8.132 2,480 -0.01(-0.10%)
Sep 17, 2015 8.352 8.352 8.132 8.140 382 -0.05(-0.60%)
Sep 16, 2015 8.092 8.369 7.919 8.189 41,519 +0.11(+1.31%)
Sep 15, 2015 8.082 8.083 8.082 8.083 1,026 +0.02(+0.31%)
Sep 14, 2015 8.082 8.377 8.058 8.058 19,599 -0.20(-2.48%)
Sep 11, 2015 8.042 8.262 7.976 8.262 4,124 +0.04(+0.50%)
Sep 10, 2015 8.181 8.222 8.140 8.222 3,003 +0.00(+0.00%)
Sep 09, 2015 8.213 8.222 8.213 8.222 3,607 +0.01(+0.10%)
Sep 08, 2015 8.213 8.222 8.058 8.213 1,422 +0.07(+0.80%)
Sep 04, 2015 8.181 8.148 8.148 8.148 4,522 -0.20(-2.35%)
Sep 03, 2015 8.181 8.344 8.181 8.344 1,527 +0.15(+1.80%)
Sep 02, 2015 8.082 8.344 8.066 8.197 2,477 -0.19(-2.24%)
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.