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 |
| Aug 09, 2016 | $14.00 | $14.00 | $13.96 | $13.93 | 5 200 |
| Aug 08, 2016 | $14.03 | $14.03 | $13.96 | $13.90 | 12 600 |
| Aug 05, 2016 | $13.97 | $14.08 | $13.97 | $13.94 | 3 300 |
| Aug 04, 2016 | $14.04 | $14.07 | $14.01 | $13.97 | 14 200 |
| Aug 03, 2016 | $14.17 | $14.17 | $14.00 | $14.04 | 3 700 |
| Aug 02, 2016 | $14.01 | $14.18 | $14.01 | $14.09 | 9 900 |
| Aug 01, 2016 | $13.81 | $14.18 | $13.81 | $13.99 | 21 800 |
| Jul 29, 2016 | $13.94 | $14.03 | $12.99 | $13.70 | 13 500 |
| Jul 28, 2016 | $14.25 | $14.25 | $13.94 | $13.93 | 11 300 |
| Jul 27, 2016 | $14.17 | $14.33 | $14.17 | $14.18 | 6 200 |
| Jul 26, 2016 | $14.31 | $14.31 | $13.96 | $14.05 | 22 800 |
| Jul 25, 2016 | $14.60 | $14.60 | $14.25 | $14.24 | 12 100 |
| Jul 22, 2016 | $14.39 | $14.68 | $14.25 | $14.21 | 18 100 |
| Jul 21, 2016 | $14.26 | $14.57 | $14.26 | $14.35 | 12 300 |
| Jul 20, 2016 | $14.50 | $14.60 | $14.07 | $14.24 | 70 100 |
| Jul 19, 2016 | $14.23 | $14.44 | $14.16 | $14.34 | 17 000 |
| Jul 18, 2016 | $13.91 | $14.29 | $13.91 | $14.10 | 7 200 |
| Jul 15, 2016 | $14.02 | $14.18 | $13.83 | $13.85 | 16 800 |
| Jul 14, 2016 | $13.85 | $14.15 | $13.81 | $13.90 | 3 400 |
| Jul 13, 2016 | $14.25 | $14.25 | $13.75 | $13.64 | 54 100 |
| Jul 12, 2016 | $14.34 | $14.34 | $14.02 | $13.96 | 8 500 |
| Jul 11, 2016 | $13.75 | $14.59 | $13.72 | $14.15 | 28 900 |
| Jul 08, 2016 | $13.71 | $13.71 | $13.55 | $13.57 | 6 500 |
| Jul 07, 2016 | $13.32 | $13.50 | $13.32 | $13.31 | 4 100 |
| Jul 06, 2016 | $13.20 | $13.40 | $13.20 | $13.25 | 12 200 |
