Skip to main content

Civista Bncshrs (NQ: CIVB )

13.85 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.76 19.04 18.32 18.80 19,389 -0.16(-0.82%)
May 30, 2019 18.54 18.96 17.91 18.96 39,528 +0.26(+1.39%)
May 29, 2019 18.77 18.98 18.14 18.70 35,795 -0.21(-1.10%)
May 28, 2019 19.42 19.42 18.80 18.91 18,988 -0.57(-2.94%)
May 24, 2019 19.27 19.59 18.72 19.48 15,926 +0.27(+1.40%)
May 23, 2019 19.54 19.54 19.07 19.21 21,225 -0.51(-2.59%)
May 22, 2019 19.80 19.92 19.24 19.72 26,910 -0.10(-0.52%)
May 21, 2019 19.82 19.91 19.58 19.82 13,543 +0.02(+0.09%)
May 20, 2019 19.70 19.91 19.20 19.81 16,837 +0.03(+0.17%)
May 17, 2019 19.56 19.84 18.82 19.77 30,814 +0.08(+0.40%)
May 16, 2019 19.23 19.96 19.23 19.69 14,182 +0.25(+1.29%)
May 15, 2019 19.63 19.66 19.08 19.44 22,047 -0.30(-1.54%)
May 14, 2019 19.42 19.84 19.23 19.75 46,991 +0.42(+2.15%)
May 13, 2019 19.55 19.56 19.23 19.33 35,701 -0.47(-2.36%)
May 10, 2019 19.56 19.86 19.31 19.80 32,315 +0.23(+1.15%)
May 09, 2019 19.33 19.89 19.31 19.57 35,536 -0.09(-0.44%)
May 08, 2019 19.67 19.94 19.52 19.66 14,908 -0.11(-0.57%)
May 07, 2019 19.89 20.05 19.64 19.77 27,504 -0.21(-1.04%)
May 06, 2019 19.58 20.09 19.53 19.98 22,778 +0.23(+1.18%)
May 03, 2019 19.06 19.88 19.06 19.75 27,121 +0.87(+4.59%)
May 02, 2019 18.79 19.47 18.79 18.88 21,330 -0.11(-0.59%)
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.