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 |
| Sep 14, 2016 | $14.50 | $14.55 | $14.35 | $14.47 | 26 600 |
| Sep 13, 2016 | $14.53 | $14.55 | $14.40 | $14.43 | 10 800 |
| Sep 12, 2016 | $14.49 | $14.55 | $14.43 | $14.48 | 9 600 |
| Sep 09, 2016 | $14.43 | $14.49 | $14.40 | $14.41 | 6 100 |
| Sep 08, 2016 | $14.34 | $14.48 | $14.10 | $14.34 | 17 600 |
| Sep 07, 2016 | $14.51 | $14.51 | $14.38 | $14.32 | 16 400 |
| Sep 06, 2016 | $14.50 | $14.51 | $14.38 | $14.40 | 12 300 |
| Sep 02, 2016 | $14.46 | $14.49 | $14.38 | $14.41 | 3 500 |
| Sep 01, 2016 | $14.48 | $14.49 | $14.37 | $14.34 | 8 400 |
| Aug 31, 2016 | $14.45 | $14.47 | $14.38 | $14.34 | 13 200 |
| Aug 30, 2016 | $14.44 | $14.48 | $14.38 | $14.39 | 3 900 |
| Aug 29, 2016 | $14.33 | $14.46 | $14.31 | $14.39 | 21 000 |
| Aug 26, 2016 | $14.31 | $14.45 | $14.23 | $14.38 | 38 000 |
| Aug 25, 2016 | $14.22 | $14.31 | $14.19 | $14.25 | 23 500 |
| Aug 24, 2016 | $14.19 | $14.22 | $14.15 | $14.13 | 13 500 |
| Aug 23, 2016 | $14.16 | $14.18 | $14.12 | $14.11 | 10 900 |
| Aug 22, 2016 | $14.15 | $14.15 | $14.09 | $14.05 | 13 200 |
| Aug 19, 2016 | $14.13 | $14.19 | $14.09 | $14.06 | 9 700 |
| Aug 18, 2016 | $14.16 | $14.16 | $14.05 | $14.04 | 18 800 |
| Aug 17, 2016 | $14.04 | $14.10 | $14.00 | $14.04 | 10 500 |
| Aug 16, 2016 | $13.93 | $14.05 | $13.88 | $13.95 | 9 900 |
| Aug 15, 2016 | $13.78 | $13.94 | $13.71 | $13.81 | 13 700 |
| Aug 12, 2016 | $13.72 | $14.19 | $13.51 | $13.75 | 17 700 |
| Aug 11, 2016 | $13.97 | $14.00 | $13.89 | $13.94 | 25 900 |
| Aug 10, 2016 | $13.99 | $14.00 | $13.97 | $13.93 | 9 800 |
