NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.85
-0.270 (-1.79%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Friday, 26th Apr 2024 CIVB stock ended at $14.85. This is 1.79% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.06% from a day low at $14.78 to a day high of $15.09. |
| 90 days | $13.99 | $17.95 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $10.51 | $10.70 | $10.50 | $10.70 | 1 270 |
| Apr 11, 2016 | $10.66 | $10.82 | $10.50 | $10.70 | 7 418 |
| Apr 08, 2016 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| Apr 07, 2016 | $10.61 | $10.80 | $10.60 | $10.66 | 2 398 |
| Apr 06, 2016 | $10.72 | $10.74 | $10.63 | $10.70 | 3 427 |
| Apr 05, 2016 | $10.54 | $10.72 | $10.50 | $10.60 | 3 672 |
| Apr 04, 2016 | $10.34 | $10.81 | $10.33 | $10.33 | 3 612 |
| Apr 01, 2016 | $10.20 | $10.50 | $10.20 | $10.32 | 4 448 |
| Mar 31, 2016 | $10.30 | $10.67 | $10.31 | $10.31 | 2 473 |
| Mar 30, 2016 | $10.33 | $10.51 | $10.32 | $10.51 | 4 354 |
| Mar 29, 2016 | $10.55 | $10.74 | $10.29 | $10.33 | 32 800 |
| Mar 28, 2016 | $10.52 | $10.71 | $10.50 | $10.69 | 7 800 |
| Mar 24, 2016 | $10.77 | $10.78 | $10.57 | $10.70 | 26 900 |
| Mar 23, 2016 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| Mar 22, 2016 | $10.55 | $10.92 | $10.55 | $10.77 | 1 200 |
| Mar 21, 2016 | $10.76 | $10.76 | $10.76 | $10.76 | 400 |
| Mar 18, 2016 | $10.88 | $10.88 | $10.73 | $10.88 | 1 900 |
| Mar 17, 2016 | $10.56 | $10.90 | $10.56 | $10.88 | 5 300 |
| Mar 16, 2016 | $10.55 | $10.91 | $10.55 | $10.91 | 800 |
| Mar 15, 2016 | $10.80 | $10.80 | $10.80 | $10.80 | 400 |
| Mar 14, 2016 | $10.53 | $10.93 | $10.53 | $10.89 | 4 000 |
| Mar 11, 2016 | $10.69 | $10.85 | $10.53 | $10.63 | 2 400 |
| Mar 10, 2016 | $10.32 | $10.76 | $10.32 | $10.60 | 8 000 |
| Mar 09, 2016 | $10.92 | $10.92 | $10.59 | $10.59 | 5 000 |
| Mar 08, 2016 | $10.52 | $10.85 | $10.52 | $10.61 | 2 200 |
