Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$14.49
+0.680 (+4.92%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $6.10 $80.02 Wednesday, 8th May 2024 CIVB stock ended at $14.49. This is 4.92% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.37% from a day low at $13.96 to a day high of $14.57.
90 days $71.43 $25.28
52 weeks $0.340 $25.28

Historical Civista Bancshares prices

Date Open High Low Close Volume
Dec 30, 2016 $18.92 $19.43 $18.62 $19.43 20 414
Dec 29, 2016 $19.82 $19.82 $18.82 $18.86 16 787
Dec 28, 2016 $19.76 $19.95 $19.55 $19.83 19 232
Dec 27, 2016 $19.86 $19.99 $19.51 $19.75 14 432
Dec 23, 2016 $19.28 $19.75 $18.87 $19.71 16 584
Dec 22, 2016 $18.92 $19.40 $18.73 $19.28 24 025
Dec 21, 2016 $19.00 $19.18 $18.79 $18.79 18 128
Dec 20, 2016 $18.59 $19.26 $18.47 $18.97 28 881
Dec 19, 2016 $17.76 $18.74 $17.76 $18.39 34 607
Dec 16, 2016 $17.72 $18.11 $17.56 $18.10 148 348
Dec 15, 2016 $18.43 $18.63 $18.43 $18.46 17 050
Dec 14, 2016 $19.40 $19.40 $18.10 $18.59 27 714
Dec 13, 2016 $19.17 $19.56 $18.26 $18.44 42 394
Dec 12, 2016 $19.65 $19.75 $18.50 $19.04 26 970
Dec 09, 2016 $19.60 $19.85 $19.34 $19.70 11 988
Dec 08, 2016 $19.39 $19.87 $19.15 $19.69 27 082
Dec 07, 2016 $19.00 $19.66 $18.87 $19.35 50 593
Dec 06, 2016 $18.83 $18.95 $18.18 $18.87 38 492
Dec 05, 2016 $17.45 $19.00 $17.45 $18.90 63 542
Dec 02, 2016 $18.22 $18.22 $16.78 $17.15 65 661
Dec 01, 2016 $18.78 $19.38 $18.07 $18.50 43 761
Nov 30, 2016 $17.31 $19.00 $17.07 $19.00 134 773
Nov 29, 2016 $15.75 $16.94 $15.66 $16.94 71 814
Nov 28, 2016 $15.28 $15.72 $15.28 $15.66 21 946
Nov 25, 2016 $15.31 $15.41 $15.28 $15.41 4 444
Click to get the best stock tips daily for free!

About Civista Bancshares

Civista Bancshares, Inc. operates as the financial holding company for Civista Bank that provides community banking services. It collects a range of customer deposits; and offers commercial and agriculture, commercial and residential real estate, farm real estate, real estate construction, consumer, and other loans, as well as letters of credit. The company also purchases securities; and provides trust and third-party insurance services. It opera... CIVB Profile

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT