Indicators

Civista Bncshrs (NQ: CIVB )

14.33 +0.01 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.08	15.21	14.93	15.21	33,667	+0.14(+0.92%)
Mar 27, 2024	14.88	15.08	14.75	15.07	38,759	+0.32(+2.14%)
Mar 26, 2024	15.10	15.10	14.68	14.75	41,384	-0.20(-1.32%)
Mar 25, 2024	14.82	15.09	14.82	14.95	19,235	+0.07(+0.47%)
Mar 22, 2024	15.30	15.31	14.72	14.88	19,855	-0.39(-2.53%)
Mar 21, 2024	14.81	15.31	14.68	15.27	78,412	+0.53(+3.62%)
Mar 20, 2024	14.38	14.73	14.38	14.73	57,148	+0.25(+1.71%)
Mar 19, 2024	14.54	14.60	14.35	14.49	37,370	-0.01(-0.07%)
Mar 18, 2024	14.72	14.73	14.33	14.49	30,462	-0.22(-1.48%)
Mar 15, 2024	14.09	14.85	14.09	14.71	86,764	+0.57(+4.06%)
Mar 14, 2024	14.53	14.53	14.14	14.14	38,479	-0.40(-2.72%)
Mar 13, 2024	14.49	14.73	14.29	14.53	38,851	+0.05(+0.34%)
Mar 12, 2024	14.68	14.68	14.39	14.49	27,290	-0.23(-1.55%)
Mar 11, 2024	14.72	14.73	14.60	14.71	18,459	+0.08(+0.57%)
Mar 08, 2024	14.78	14.78	14.60	14.63	17,037	-0.01(-0.10%)
Mar 07, 2024	14.81	14.82	14.51	14.64	24,006	-0.02(-0.13%)
Mar 06, 2024	14.63	14.83	14.29	14.66	36,216	+0.13(+0.88%)
Mar 05, 2024	14.63	15.01	14.53	14.53	16,393	-0.12(-0.81%)
Mar 04, 2024	14.75	14.96	14.58	14.65	13,758	-0.18(-1.20%)

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.