NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.49
+0.680 (+4.92%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.71 | $15.46 | 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 | $13.71 | $16.61 | |
| 52 weeks | $13.71 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $15.16 | $15.35 | $15.10 | $15.35 | 11 695 |
| Nov 22, 2016 | $15.23 | $15.23 | $15.10 | $15.13 | 28 102 |
| Nov 21, 2016 | $15.17 | $15.35 | $15.06 | $15.15 | 26 487 |
| Nov 18, 2016 | $15.23 | $15.34 | $15.06 | $15.15 | 30 517 |
| Nov 17, 2016 | $15.15 | $15.28 | $15.15 | $15.23 | 51 104 |
| Nov 16, 2016 | $15.06 | $15.19 | $15.06 | $15.15 | 16 081 |
| Nov 15, 2016 | $15.03 | $15.38 | $14.92 | $15.10 | 24 132 |
| Nov 14, 2016 | $15.26 | $15.40 | $14.61 | $14.99 | 39 028 |
| Nov 11, 2016 | $14.98 | $15.17 | $14.98 | $15.17 | 13 847 |
| Nov 10, 2016 | $14.85 | $15.27 | $14.85 | $15.16 | 36 267 |
| Nov 09, 2016 | $14.59 | $14.79 | $14.59 | $14.79 | 8 506 |
| Nov 08, 2016 | $14.71 | $14.80 | $14.56 | $14.59 | 9 292 |
| Nov 07, 2016 | $14.71 | $14.85 | $14.67 | $14.83 | 7 900 |
| Nov 04, 2016 | $14.83 | $14.83 | $14.72 | $14.72 | 3 100 |
| Nov 03, 2016 | $14.72 | $14.81 | $14.72 | $14.79 | 5 200 |
| Nov 02, 2016 | $14.85 | $14.85 | $14.59 | $14.84 | 7 200 |
| Nov 01, 2016 | $14.78 | $14.88 | $14.64 | $14.84 | 8 700 |
| Oct 31, 2016 | $14.45 | $14.75 | $14.26 | $14.74 | 6 500 |
| Oct 28, 2016 | $14.71 | $14.80 | $14.61 | $14.79 | 7 000 |
| Oct 27, 2016 | $14.86 | $15.00 | $14.79 | $14.83 | 4 500 |
| Oct 26, 2016 | $14.88 | $14.90 | $14.76 | $14.80 | 8 100 |
| Oct 25, 2016 | $14.88 | $14.90 | $14.80 | $14.84 | 6 200 |
| Oct 24, 2016 | $14.78 | $14.93 | $14.47 | $14.87 | 28 100 |
| Oct 21, 2016 | $14.75 | $14.88 | $14.69 | $14.76 | 23 900 |
| Oct 20, 2016 | $14.69 | $14.96 | $14.69 | $14.93 | 6 900 |
