Civista Bncshrs (NQ: CIVB )

20.37 +0.12 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 20.38 20.93 20.37 20.37 59,154 +0.12(+0.59%)
Oct 30, 2024 18.90 20.39 18.70 20.25 124,521 +1.51(+8.06%)
Oct 29, 2024 18.53 18.87 18.53 18.74 49,467 +0.24(+1.30%)
Oct 28, 2024 17.91 18.61 17.91 18.50 34,087 +0.66(+3.70%)
Oct 25, 2024 18.02 18.16 17.82 17.84 31,058 -0.18(-1.00%)
Oct 24, 2024 18.15 18.22 17.82 18.02 68,829 -0.20(-1.10%)
Oct 23, 2024 18.10 18.27 17.93 18.22 20,698 +0.08(+0.44%)
Oct 22, 2024 17.83 18.18 17.83 18.14 26,336 +0.35(+1.97%)
Oct 21, 2024 18.38 18.38 17.78 17.79 34,333 -0.52(-2.84%)
Oct 18, 2024 18.57 18.57 18.29 18.31 27,964 -0.20(-1.08%)
Oct 17, 2024 18.28 18.52 18.22 18.51 42,347 +0.16(+0.87%)
Oct 16, 2024 18.37 18.45 18.03 18.35 43,034 +0.20(+1.10%)
Oct 15, 2024 18.00 18.59 17.98 18.15 69,007 +0.17(+0.95%)
Oct 14, 2024 17.72 18.06 17.70 17.98 58,542 +0.23(+1.30%)
Oct 11, 2024 17.53 17.91 17.53 17.75 19,795 +0.28(+1.60%)
Oct 10, 2024 17.16 17.55 17.16 17.47 42,495 +0.14(+0.81%)
Oct 09, 2024 17.23 17.50 17.00 17.33 53,790 +0.01(+0.06%)
Oct 08, 2024 17.77 17.77 17.29 17.32 45,824 -0.33(-1.87%)
Oct 07, 2024 17.61 17.75 17.57 17.65 52,395 -0.06(-0.34%)
Oct 04, 2024 17.86 17.98 17.71 17.71 49,816 +0.11(+0.62%)
Oct 03, 2024 17.50 17.65 17.45 17.60 43,062 +0.09(+0.51%)
Oct 02, 2024 17.53 17.59 17.46 17.51 27,559 +0.00(+0.00%)
Oct 01, 2024 17.66 17.81 17.50 17.51 50,036 -0.31(-1.74%)
Sep 30, 2024 17.80 17.99 17.65 17.82 21,031 +0.07(+0.39%)
Sep 27, 2024 17.83 17.83 17.70 17.75 60,989 +0.07(+0.40%)
Sep 26, 2024 17.47 17.82 17.40 17.68 43,744 +0.39(+2.26%)
Sep 25, 2024 17.38 17.48 16.89 17.29 38,248 -0.46(-2.59%)
Sep 24, 2024 17.84 17.86 17.73 17.75 39,949 -0.07(-0.39%)
Sep 23, 2024 17.84 17.94 17.65 17.82 35,547 +0.03(+0.17%)
Sep 20, 2024 17.97 18.25 17.79 17.79 146,114 -0.32(-1.77%)
Sep 19, 2024 18.12 18.18 17.66 18.11 40,949 +0.41(+2.32%)
Sep 18, 2024 17.49 18.00 17.27 17.70 34,190 +0.14(+0.80%)
Sep 17, 2024 17.76 17.92 17.44 17.56 37,114 +0.01(+0.06%)
Sep 16, 2024 17.43 17.65 17.10 17.55 34,846 +0.14(+0.80%)
Sep 13, 2024 16.88 17.46 16.86 17.41 83,283 +0.80(+4.82%)
Sep 12, 2024 16.65 16.70 16.41 16.61 55,761 +0.09(+0.54%)
Sep 11, 2024 16.50 16.64 16.24 16.52 38,591 -0.04(-0.24%)
Sep 10, 2024 16.65 16.81 16.51 16.56 42,181 -0.09(-0.54%)
Sep 09, 2024 16.60 16.86 16.60 16.65 29,120 +0.08(+0.48%)
Sep 06, 2024 16.74 16.80 16.50 16.57 43,376 -0.18(-1.07%)
Sep 05, 2024 16.97 17.00 16.69 16.75 45,368 -0.15(-0.89%)
Sep 04, 2024 17.22 17.27 16.70 16.90 29,040 -0.32(-1.86%)
Sep 03, 2024 16.77 17.36 16.77 17.22 45,172 +0.25(+1.47%)
Aug 30, 2024 16.94 17.02 16.73 16.97 31,253 -0.01(-0.06%)
Aug 29, 2024 16.94 17.05 16.61 16.98 48,565 +0.27(+1.62%)
Aug 28, 2024 16.57 16.84 16.33 16.71 71,822 +0.01(+0.06%)
Aug 27, 2024 16.72 16.94 16.57 16.70 48,045 -0.10(-0.60%)
Aug 26, 2024 17.06 17.08 16.74 16.80 101,183 -0.14(-0.83%)
Aug 23, 2024 16.49 17.18 16.46 16.94 62,782 +0.59(+3.61%)
Aug 22, 2024 16.49 16.63 16.31 16.35 24,088 -0.14(-0.85%)
Aug 21, 2024 16.25 16.49 16.18 16.49 19,162 +0.16(+0.98%)
Aug 20, 2024 16.54 16.61 16.27 16.33 46,529 -0.17(-1.03%)
Aug 19, 2024 16.44 16.59 16.40 16.50 33,897 +0.19(+1.16%)
Aug 16, 2024 16.20 16.56 16.15 16.31 41,042 +0.11(+0.68%)
Aug 15, 2024 16.38 16.50 15.90 16.20 46,057 +0.25(+1.57%)
Aug 14, 2024 15.98 16.05 15.85 15.95 38,625 +0.06(+0.38%)
Aug 13, 2024 15.53 15.96 15.50 15.89 34,209 +0.37(+2.38%)
Aug 12, 2024 15.84 15.84 15.30 15.52 74,245 -0.03(-0.19%)
Aug 09, 2024 15.61 15.65 15.38 15.55 21,542 -0.12(-0.77%)
Aug 08, 2024 15.70 15.75 15.40 15.67 24,890 +0.18(+1.16%)
Aug 07, 2024 15.84 15.88 15.39 15.49 34,454 -0.14(-0.90%)
Aug 06, 2024 15.42 15.73 14.90 15.63 92,790 +0.19(+1.23%)
Aug 05, 2024 15.40 16.02 15.01 15.44 55,968 -0.69(-4.29%)
Aug 02, 2024 16.05 16.35 16.05 16.13 70,026 -0.57(-3.44%)
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.