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 |
| Mar 07, 2016 | $10.49 | $10.96 | $10.49 | $10.66 | 10 600 |
| Mar 04, 2016 | $10.70 | $10.83 | $10.61 | $10.69 | 13 100 |
| Mar 03, 2016 | $10.74 | $10.87 | $10.59 | $10.68 | 1 600 |
| Mar 02, 2016 | $10.26 | $10.60 | $10.25 | $10.48 | 14 100 |
| Mar 01, 2016 | $10.45 | $10.45 | $10.12 | $10.27 | 31 700 |
| Feb 29, 2016 | $10.30 | $10.51 | $9.75 | $9.80 | 16 900 |
| Feb 26, 2016 | $10.30 | $10.75 | $10.30 | $10.33 | 900 |
| Feb 25, 2016 | $10.50 | $10.50 | $10.30 | $10.32 | 7 400 |
| Feb 24, 2016 | $10.35 | $10.73 | $10.35 | $10.49 | 8 000 |
| Feb 23, 2016 | $10.60 | $10.60 | $10.50 | $10.51 | 1 500 |
| Feb 22, 2016 | $10.78 | $10.79 | $10.73 | $10.78 | 4 300 |
| Feb 19, 2016 | $10.80 | $10.80 | $10.34 | $10.56 | 6 000 |
| Feb 18, 2016 | $10.75 | $10.81 | $10.66 | $10.71 | 15 200 |
| Feb 17, 2016 | $10.83 | $10.88 | $10.75 | $10.86 | 4 200 |
| Feb 16, 2016 | $10.80 | $10.90 | $10.80 | $10.89 | 2 000 |
| Feb 12, 2016 | $10.89 | $10.97 | $10.85 | $10.92 | 17 100 |
| Feb 11, 2016 | $10.75 | $10.85 | $10.75 | $10.80 | 11 100 |
| Feb 10, 2016 | $10.87 | $10.89 | $10.75 | $10.89 | 7 200 |
| Feb 09, 2016 | $10.90 | $10.90 | $10.75 | $10.80 | 10 300 |
| Feb 08, 2016 | $10.92 | $11.18 | $10.80 | $10.90 | 15 200 |
| Feb 05, 2016 | $10.95 | $11.13 | $10.95 | $11.08 | 10 700 |
| Feb 04, 2016 | $11.00 | $11.02 | $10.90 | $11.02 | 3 400 |
| Feb 03, 2016 | $11.03 | $11.05 | $11.02 | $11.02 | 1 100 |
| Feb 02, 2016 | $10.90 | $11.17 | $10.90 | $11.10 | 9 200 |
| Feb 01, 2016 | $11.35 | $11.52 | $10.90 | $10.97 | 13 000 |
