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 (%)
Jul 31, 2015 8.590 8.590 8.385 8.582 3,444 -0.14(-1.59%)
Jul 30, 2015 8.778 8.794 8.344 8.721 2,360 -0.02(-0.28%)
Jul 29, 2015 8.835 8.835 8.434 8.745 6,774 -0.05(-0.56%)
Jul 28, 2015 8.680 8.827 8.680 8.794 1,111 -0.03(-0.37%)
Jul 27, 2015 8.729 8.835 8.344 8.827 9,702 +0.15(+1.70%)
Jul 24, 2015 8.778 8.786 8.680 8.680 1,509 +0.34(+4.02%)
Jul 23, 2015 8.344 8.344 8.344 8.344 954 -0.04(-0.49%)
Jul 21, 2015 8.344 8.385 8.385 8.385 223 +0.00(+0.00%)
Jul 20, 2015 8.393 8.459 8.385 8.385 2,513 -0.01(-0.10%)
Jul 17, 2015 8.410 8.410 8.393 8.393 2,593 -0.03(-0.39%)
Jul 16, 2015 8.532 8.532 8.426 8.426 2,871 -0.01(-0.16%)
Jul 15, 2015 8.524 8.524 8.385 8.440 2,568 +0.01(+0.06%)
Jul 14, 2015 8.522 8.524 8.434 8.434 852 -0.01(-0.10%)
Jul 13, 2015 8.459 8.459 8.440 8.442 418 -0.07(-0.86%)
Jul 10, 2015 8.222 8.859 8.222 8.516 6,998 +0.13(+1.56%)
Jul 09, 2015 8.761 8.761 8.164 8.385 12,722 -0.38(-4.38%)
Jul 08, 2015 8.933 8.933 8.737 8.770 850 +0.03(+0.37%)
Jul 07, 2015 8.941 8.941 8.737 8.737 310 +0.00(+0.00%)
Jul 01, 2015 8.876 8.737 8.737 8.737 282 -0.10(-1.11%)
Jun 30, 2015 8.876 8.900 8.835 8.835 2,766 -0.06(-0.64%)
Jun 26, 2015 8.892 8.892 8.892 8.892 244 +0.00(+0.00%)
Jun 25, 2015 8.892 8.892 8.892 8.892 642 -0.08(-0.91%)
Jun 24, 2015 8.909 8.999 8.884 8.974 2,043 +0.13(+1.48%)
Jun 23, 2015 9.105 9.105 8.843 8.843 1,208 -0.28(-3.05%)
Jun 22, 2015 8.753 9.121 8.753 9.121 1,118 +0.45(+5.19%)
Jun 19, 2015 8.671 8.671 8.671 8.671 2,090 -0.41(-4.50%)
Jun 18, 2015 9.072 9.081 9.072 9.081 1,287 -0.16(-1.68%)
Jun 17, 2015 8.982 9.236 8.761 9.236 8,478 +0.24(+2.64%)
Jun 16, 2015 9.154 9.154 8.999 8.999 2,527 +0.11(+1.29%)
Jun 15, 2015 8.835 8.884 8.835 8.884 726 -0.11(-1.27%)
Jun 12, 2015 8.999 8.999 8.950 8.999 5,435 +0.20(+2.33%)
Jun 11, 2015 8.950 8.950 8.794 8.794 1,900 -0.16(-1.83%)
Jun 10, 2015 8.999 8.999 8.958 8.958 651 +0.22(+2.50%)
Jun 09, 2015 8.950 8.950 8.739 8.739 1,254 +0.09(+1.02%)
Jun 08, 2015 8.999 8.999 8.651 8.651 1,228 -0.06(-0.71%)
Jun 05, 2015 8.548 8.712 8.524 8.712 1,516 +0.21(+2.52%)
Jun 04, 2015 8.426 8.590 8.426 8.498 1,726 +0.06(+0.68%)
Jun 03, 2015 8.271 8.671 8.271 8.440 6,341 -0.15(-1.74%)
Jun 02, 2015 8.590 8.590 8.271 8.590 16,677 +0.20(+2.44%)
Jun 01, 2015 8.418 8.590 8.279 8.385 16,794 -0.16(-1.91%)
May 29, 2015 8.606 8.606 8.541 8.549 1,130 -0.21(-2.43%)
May 28, 2015 8.590 9.138 8.590 8.761 2,155 +0.00(+0.00%)
May 27, 2015 8.793 8.794 8.757 8.761 6,602 -0.03(-0.37%)
May 26, 2015 8.835 8.917 8.680 8.794 13,424 -0.04(-0.46%)
May 22, 2015 8.884 8.835 8.835 8.835 1,589 -0.23(-2.55%)
May 21, 2015 9.067 9.067 9.067 9.067 127 +0.12(+1.31%)
May 20, 2015 8.835 8.950 8.835 8.950 5,718 +0.11(+1.30%)
May 19, 2015 8.835 8.858 8.835 8.835 704 +0.00(+0.00%)
May 18, 2015 8.835 8.958 8.802 8.835 3,454 -0.11(-1.28%)
May 15, 2015 8.892 8.999 8.892 8.950 4,917 +0.06(+0.64%)
May 13, 2015 9.015 8.892 8.892 8.892 53 -0.05(-0.60%)
May 12, 2015 9.064 9.121 8.917 8.946 2,796 -0.22(-2.36%)
May 11, 2015 8.991 9.162 8.549 9.162 3,260 +0.17(+1.91%)
May 08, 2015 8.991 8.991 8.991 8.991 5,274 +0.07(+0.83%)
May 07, 2015 8.933 8.999 8.917 8.917 2,271 +0.01(+0.09%)
May 06, 2015 8.906 8.909 8.906 8.909 2,402 -0.33(-3.54%)
May 05, 2015 8.811 9.236 8.811 9.236 1,952 +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.