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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $14.45 | $14.99 | $14.25 | $14.83 | 48 500 |
| Oct 18, 2016 | $14.44 | $14.60 | $14.15 | $14.27 | 18 800 |
| Oct 17, 2016 | $14.47 | $14.47 | $14.23 | $14.32 | 7 300 |
| Oct 14, 2016 | $14.63 | $14.63 | $14.29 | $14.30 | 2 200 |
| Oct 13, 2016 | $14.71 | $14.71 | $14.61 | $14.55 | 4 700 |
| Oct 12, 2016 | $14.71 | $14.82 | $14.58 | $14.72 | 12 600 |
| Oct 11, 2016 | $14.75 | $14.82 | $14.66 | $14.60 | 7 700 |
| Oct 10, 2016 | $14.68 | $14.81 | $14.68 | $14.71 | 2 300 |
| Oct 07, 2016 | $14.82 | $14.82 | $14.66 | $14.67 | 3 400 |
| Oct 06, 2016 | $14.86 | $14.89 | $14.09 | $14.75 | 11 000 |
| Oct 05, 2016 | $14.89 | $14.90 | $14.71 | $14.84 | 8 300 |
| Oct 04, 2016 | $14.88 | $14.91 | $14.78 | $14.80 | 16 100 |
| Oct 03, 2016 | $14.30 | $14.99 | $14.29 | $14.84 | 79 900 |
| Sep 30, 2016 | $14.19 | $14.23 | $14.03 | $14.12 | 56 800 |
| Sep 29, 2016 | $14.18 | $14.18 | $14.01 | $14.06 | 12 400 |
| Sep 28, 2016 | $14.14 | $14.56 | $13.91 | $14.10 | 14 000 |
| Sep 27, 2016 | $14.10 | $14.20 | $14.10 | $14.14 | 2 200 |
| Sep 26, 2016 | $14.34 | $14.47 | $14.12 | $14.11 | 18 600 |
| Sep 23, 2016 | $14.58 | $14.68 | $14.31 | $14.39 | 9 600 |
| Sep 22, 2016 | $14.70 | $14.77 | $14.56 | $14.50 | 4 500 |
| Sep 21, 2016 | $14.72 | $14.84 | $14.56 | $14.59 | 5 500 |
| Sep 20, 2016 | $14.84 | $14.88 | $14.71 | $14.66 | 4 600 |
| Sep 19, 2016 | $14.90 | $15.16 | $14.69 | $14.72 | 17 000 |
| Sep 16, 2016 | $15.06 | $15.15 | $14.72 | $14.86 | 46 400 |
| Sep 15, 2016 | $14.54 | $15.16 | $14.53 | $14.97 | 26 100 |
