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

Civista Bncshrs (NQ: CIVB )

14.70 -0.10 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2016 8.625 8.813 8.515 8.515 2,994 -0.16(-1.86%)
Mar 30, 2016 8.532 8.676 8.523 8.676 5,298 +0.14(+1.69%)
Mar 29, 2016 8.713 8.870 8.499 8.532 39,707 -0.30(-3.37%)
Mar 28, 2016 8.689 8.846 8.672 8.829 9,383 -0.01(-0.09%)
Mar 24, 2016 8.895 8.837 8.837 8.837 32,569 -0.05(-0.61%)
Mar 22, 2016 8.713 8.891 8.891 8.891 116 +0.00(+0.05%)
Mar 21, 2016 8.887 8.887 8.887 8.887 470 -0.10(-1.10%)
Mar 18, 2016 8.986 8.986 8.862 8.986 2,300 +0.00(+0.00%)
Mar 17, 2016 8.722 9.002 8.722 8.986 6,429 -0.02(-0.28%)
Mar 16, 2016 8.713 9.011 8.713 9.011 935 +0.09(+1.02%)
Mar 15, 2016 8.920 8.920 8.920 8.920 431 -0.07(-0.83%)
Mar 14, 2016 8.697 9.027 8.697 8.994 4,792 +0.21(+2.45%)
Mar 11, 2016 8.829 8.961 8.700 8.779 2,951 +0.02(+0.28%)
Mar 10, 2016 8.524 8.887 8.524 8.755 9,677 +0.01(+0.09%)
Mar 09, 2016 9.019 9.019 8.746 8.746 6,024 -0.02(-0.19%)
Mar 08, 2016 8.690 8.961 8.690 8.763 2,624 -0.04(-0.47%)
Mar 07, 2016 8.664 9.052 8.664 8.804 12,840 -0.02(-0.28%)
Mar 04, 2016 8.834 8.879 8.763 8.829 15,844 +0.01(+0.09%)
Mar 03, 2016 8.870 8.978 8.746 8.821 1,890 +0.17(+1.91%)
Mar 02, 2016 8.474 8.755 8.466 8.656 17,073 +0.17(+2.04%)
Mar 01, 2016 8.631 8.631 8.358 8.482 38,339 +0.39(+4.80%)
Feb 29, 2016 8.507 8.680 8.053 8.094 20,479 -0.44(-5.13%)
Feb 26, 2016 8.507 8.879 8.507 8.532 1,078 +0.01(+0.10%)
Feb 25, 2016 8.672 8.672 8.507 8.523 8,962 -0.14(-1.62%)
Feb 24, 2016 8.548 8.862 8.548 8.664 9,715 -0.02(-0.19%)
Feb 23, 2016 8.755 8.755 8.672 8.680 1,788 -0.22(-2.50%)
Feb 22, 2016 8.903 8.912 8.862 8.903 5,258 +0.18(+2.08%)
Feb 19, 2016 8.920 8.920 8.540 8.722 7,228 -0.12(-1.39%)
Feb 18, 2016 8.879 8.932 8.804 8.845 18,451 -0.12(-1.38%)
Feb 17, 2016 8.941 8.987 8.879 8.968 5,130 -0.03(-0.29%)
Feb 16, 2016 8.920 9.002 8.920 8.994 2,462 -0.02(-0.27%)
Feb 12, 2016 8.994 9.019 9.019 9.019 20,704 +0.10(+1.11%)
Feb 11, 2016 8.879 8.964 8.879 8.920 13,394 -0.07(-0.83%)
Feb 10, 2016 8.978 8.994 8.879 8.994 8,766 +0.07(+0.83%)
Feb 09, 2016 9.003 9.003 8.879 8.920 12,462 -0.08(-0.92%)
Feb 08, 2016 9.019 9.234 8.920 9.002 18,396 -0.15(-1.62%)
Feb 05, 2016 9.040 9.192 9.040 9.151 12,937 +0.05(+0.54%)
Feb 04, 2016 9.086 9.102 9.002 9.102 4,161 +0.00(+0.00%)
Feb 03, 2016 9.110 9.126 9.102 9.102 1,320 -0.07(-0.72%)
Feb 02, 2016 9.002 9.225 9.002 9.168 11,117 +0.11(+1.23%)
Feb 01, 2016 9.374 9.515 9.002 9.056 15,775 -0.26(-2.79%)
Jan 29, 2016 9.019 9.316 9.019 9.316 8,154 +0.14(+1.53%)
Jan 28, 2016 9.325 9.325 9.003 9.176 4,096 -0.30(-3.14%)
Jan 27, 2016 9.391 9.506 9.391 9.473 1,328 +0.16(+1.68%)
Jan 26, 2016 9.259 9.515 9.259 9.316 2,357 +0.05(+0.53%)
Jan 25, 2016 9.515 9.515 9.267 9.267 3,065 -0.20(-2.15%)
Jan 22, 2016 9.473 9.473 9.382 9.470 1,667 +0.08(+0.84%)
Jan 21, 2016 9.002 9.564 9.002 9.391 21,378 +0.39(+4.31%)
Jan 20, 2016 9.002 9.126 9.002 9.002 6,454 -0.02(-0.18%)
Jan 19, 2016 9.448 9.457 9.002 9.019 6,785 +0.01(+0.09%)
Jan 15, 2016 9.002 9.011 9.011 9.011 18,767 +0.01(+0.09%)
Jan 14, 2016 9.151 9.189 9.002 9.002 11,404 +0.04(+0.46%)
Jan 13, 2016 8.969 8.969 8.961 8.961 2,566 -0.05(-0.55%)
Jan 12, 2016 9.160 9.446 8.994 9.010 6,590 +0.05(+0.55%)
Jan 11, 2016 9.116 9.232 8.961 8.961 15,317 -0.40(-4.30%)
Jan 08, 2016 9.833 9.833 9.126 9.364 19,089 -0.12(-1.21%)
Jan 07, 2016 9.767 9.816 9.438 9.479 8,082 -0.30(-3.03%)
Jan 06, 2016 9.866 9.874 9.767 9.775 10,814 +0.00(+0.00%)
Jan 05, 2016 9.866 9.964 9.775 9.775 7,255 +0.01(+0.08%)
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.