NASDAQ:CIVB
Civista Bancshares Stock Price (Quote)
$14.27
-0.0100 (-0.0700%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $15.46 | Thursday, 2nd May 2024 CIVB stock ended at $14.27. This is 0.0700% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.69% from a day low at $14.20 to a day high of $14.44. |
| 90 days | $13.99 | $16.79 | |
| 52 weeks | $13.99 | $19.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $10.92 | $11.28 | $10.92 | $11.28 | 6 700 |
| Jan 28, 2016 | $11.29 | $11.29 | $10.90 | $11.11 | 3 400 |
| Jan 27, 2016 | $11.37 | $11.51 | $11.37 | $11.47 | 1 100 |
| Jan 26, 2016 | $11.21 | $11.52 | $11.21 | $11.28 | 1 900 |
| Jan 25, 2016 | $11.52 | $11.52 | $11.22 | $11.22 | 2 500 |
| Jan 22, 2016 | $11.47 | $11.47 | $11.36 | $11.47 | 1 400 |
| Jan 21, 2016 | $10.90 | $11.58 | $10.90 | $11.37 | 17 700 |
| Jan 20, 2016 | $10.90 | $11.05 | $10.90 | $10.90 | 5 300 |
| Jan 19, 2016 | $11.44 | $11.45 | $10.90 | $10.92 | 5 600 |
| Jan 15, 2016 | $10.90 | $11.05 | $10.80 | $10.91 | 15 500 |
| Jan 14, 2016 | $11.08 | $11.13 | $10.90 | $10.90 | 9 400 |
| Jan 13, 2016 | $10.91 | $10.91 | $10.90 | $10.85 | 2 100 |
| Jan 12, 2016 | $11.14 | $11.49 | $10.94 | $10.91 | 5 400 |
| Jan 11, 2016 | $11.09 | $11.23 | $10.90 | $10.85 | 12 600 |
| Jan 08, 2016 | $11.96 | $11.96 | $11.10 | $11.34 | 15 700 |
| Jan 07, 2016 | $11.88 | $11.94 | $11.48 | $11.48 | 6 600 |
| Jan 06, 2016 | $12.00 | $12.01 | $11.88 | $11.84 | 8 900 |
| Jan 05, 2016 | $12.00 | $12.12 | $11.89 | $11.84 | 6 000 |
