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 | $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 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $13.40 | $13.40 | $13.20 | $13.12 | 13 400 |
| Jul 01, 2016 | $13.37 | $13.40 | $13.11 | $13.27 | 9 800 |
| Jun 30, 2016 | $13.08 | $13.17 | $13.06 | $12.99 | 5 200 |
| Jun 29, 2016 | $12.94 | $13.10 | $12.88 | $12.96 | 7 700 |
| Jun 28, 2016 | $12.73 | $12.99 | $12.64 | $12.83 | 10 000 |
| Jun 27, 2016 | $12.50 | $12.62 | $12.44 | $12.48 | 9 300 |
| Jun 24, 2016 | $12.60 | $12.80 | $12.14 | $12.52 | 6 700 |
| Jun 23, 2016 | $12.10 | $12.96 | $12.06 | $12.59 | 15 500 |
| Jun 22, 2016 | $12.24 | $12.25 | $12.06 | $11.98 | 2 900 |
| Jun 21, 2016 | $12.23 | $12.25 | $12.15 | $12.15 | 3 500 |
| Jun 20, 2016 | $12.02 | $12.25 | $12.02 | $12.02 | 8 100 |
| Jun 17, 2016 | $12.22 | $12.25 | $12.05 | $12.00 | 3 600 |
| Jun 16, 2016 | $12.32 | $12.32 | $12.10 | $12.23 | 4 935 |
| Jun 15, 2016 | $12.10 | $12.42 | $11.91 | $12.33 | 18 499 |
| Jun 14, 2016 | $12.07 | $12.09 | $11.95 | $12.05 | 8 272 |
| Jun 13, 2016 | $12.08 | $12.10 | $12.05 | $12.05 | 2 075 |
| Jun 10, 2016 | $12.10 | $12.10 | $12.00 | $12.05 | 4 079 |
| Jun 09, 2016 | $12.05 | $12.12 | $12.05 | $12.10 | 1 997 |
| Jun 08, 2016 | $12.03 | $12.05 | $12.00 | $12.04 | 5 144 |
| Jun 07, 2016 | $11.91 | $12.04 | $11.91 | $12.02 | 4 406 |
| Jun 06, 2016 | $11.86 | $11.99 | $11.86 | $11.91 | 3 349 |
| Jun 03, 2016 | $11.99 | $11.99 | $11.71 | $11.85 | 11 647 |
| Jun 02, 2016 | $11.91 | $12.09 | $11.91 | $12.03 | 7 383 |
| Jun 01, 2016 | $11.70 | $11.98 | $11.70 | $11.92 | 11 953 |
| May 31, 2016 | $11.60 | $11.71 | $11.50 | $11.62 | 3 990 |
