CIVB - Civista Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201921.4221.7421.2921.5521.5539,800
Oct 14, 201921.3321.5121.2221.3421.3415,600
Oct 11, 201921.3521.8721.0821.3821.3867,900
Oct 10, 201921.5021.5321.1721.2221.2255,800
Oct 09, 201921.5621.5621.3421.4121.4148,400
Oct 08, 201921.4921.6421.3921.3921.3917,100
Oct 07, 201921.5621.9321.5521.6221.6231,300
Oct 04, 201921.2221.7521.2221.5621.5631,200
Oct 03, 201921.5121.6421.2321.5021.5025,600
Oct 02, 201921.6121.7421.2621.5421.5430,600
Oct 01, 201921.8121.8921.6221.7321.73115,400
Sep 30, 201921.8021.9021.7321.7321.7341,800
Sep 27, 201921.8321.9221.5121.7921.7925,900
Sep 26, 201921.7621.9921.7521.7521.7522,400
Sep 25, 201921.5521.9021.5221.9021.9027,500
Sep 24, 201921.8821.9021.7421.8021.8020,500
Sep 23, 201921.8021.9321.7421.8521.8519,500
Sep 20, 201921.7022.1021.4021.9021.9073,400
Sep 19, 201921.9622.0621.7221.7421.7425,500
Sep 18, 201921.9622.1721.7622.0122.0127,000
Sep 17, 201921.8922.2421.7221.9921.9933,500
Sep 16, 201922.1222.1421.6322.0422.0426,800
Sep 13, 201922.1522.5021.9122.1722.1729,000
Sep 12, 201921.2422.0921.2421.9621.9641,200
Sep 11, 201921.2121.2720.9421.2621.2674,300
Sep 10, 201921.0421.4020.8521.1121.1166,300
Sep 09, 201920.7421.3020.7021.0221.0220,200
Sep 06, 201920.7221.0020.5020.6120.6117,900
Sep 05, 201920.9021.2020.4620.6720.6739,700
Sep 04, 201920.4420.7420.2320.5720.5728,100
Sep 03, 201920.2920.4020.0720.3320.3370,100
Aug 30, 201921.0421.0420.2120.4320.4313,700
Aug 29, 201920.6721.2120.6720.9420.9419,400
Aug 28, 201920.1720.7619.8520.5020.5017,200
Aug 27, 201920.5920.9420.0720.2720.2720,500
Aug 26, 201920.4020.5020.1420.4920.4916,700
Aug 23, 201920.7721.7120.0920.1720.1735,600
Aug 22, 201921.2721.3920.7120.7420.74128,300
Aug 21, 201920.7421.2520.6621.2421.2423,100
Aug 20, 201921.2521.3020.6920.8720.8712,500
Aug 19, 201921.5421.5721.2221.4421.4412,600
Aug 16, 201920.8021.3220.6921.3121.3137,200
Aug 15, 201920.8220.9620.5820.6720.6731,500
Aug 14, 201921.2321.2320.6420.7320.7317,000
Aug 13, 201921.2521.7321.2521.5121.519,400
Aug 12, 201921.2121.6921.0621.5421.5426,800
Aug 09, 201921.9421.9421.2921.3421.3426,400
Aug 08, 201920.9021.3720.9021.1021.1021,800
Aug 07, 201920.6621.0520.6120.7320.7318,900
Aug 06, 201920.6621.0120.3720.8320.8337,000
Aug 05, 201920.9120.9120.4420.6420.6430,400
Aug 02, 201921.2221.3421.0221.1221.1217,500
Aug 01, 201922.3022.4421.2721.3221.3261,200
Jul 31, 201922.0722.5522.0522.1722.1758,200
Jul 30, 201921.8622.1921.7921.9421.9452,800
Jul 29, 201922.0722.1121.9221.9421.9430,700
Jul 26, 201922.1022.2521.2522.1022.1062,400
Jul 25, 201922.1022.1021.6221.6321.6322,200
Jul 24, 201921.5322.1921.4122.0622.0613,400
Jul 23, 201921.7721.7721.4621.4721.4717,300
Jul 22, 201921.3621.9321.3621.8021.8035,500
Jul 22, 20190.11 Dividend
Jul 19, 201921.2921.6021.2921.5221.4133,100
Jul 18, 201921.4021.4821.3321.4321.3213,200
Jul 17, 201921.1821.3321.0321.2421.1365,700
Jul 16, 201921.4221.4621.1221.2321.1245,700
Jul 15, 201921.6721.6721.4221.5321.4216,300
Jul 12, 201921.6821.8021.5221.5221.4131,500
Jul 11, 201921.6021.8221.3821.6721.5618,300
Jul 10, 201921.7321.8521.5721.5721.4623,300
Jul 09, 201921.5321.9521.4521.9521.8422,000
Jul 08, 201921.5421.7921.5221.7721.6618,500
Jul 05, 201921.9222.1521.8922.1522.0416,100
Jul 03, 201922.0022.0821.8022.0221.916,000
Jul 02, 201922.2622.2621.8322.0021.8924,200
Jul 01, 201922.4122.4122.1622.1622.0536,500
Jun 28, 201921.6822.5021.6822.4522.34347,500
Jun 27, 201921.6721.9821.6521.8021.6934,500
Jun 26, 201921.7622.1021.6521.7921.6828,500
Jun 25, 201921.7522.0221.5721.6521.5427,200
Jun 24, 201921.6222.1821.5621.7921.6853,400
Jun 21, 201922.0922.1821.7521.8121.7068,500
Jun 20, 201922.0522.3521.8822.1922.0866,000
Jun 19, 201921.7922.2921.7421.9321.8238,800
Jun 18, 201921.6421.8621.6221.7321.6216,600
Jun 17, 201921.5422.0221.5421.7521.6426,700
Jun 14, 201922.0222.0221.2721.7021.5920,500
Jun 13, 201920.9022.1420.9022.1122.0046,900
Jun 12, 201921.5221.6021.2421.3821.2778,700
Jun 11, 201921.7921.9821.2521.6721.5617,600
Jun 10, 201921.3621.8120.5621.7921.6843,100
Jun 07, 201921.4121.6421.0421.1721.0623,200
Jun 06, 201921.3321.6820.9421.3721.2631,300
Jun 05, 201921.9221.9221.2821.3321.2224,000
Jun 04, 201921.4622.1221.4621.9821.8716,200
Jun 03, 201921.1121.6821.1121.6121.5031,200
May 31, 201921.6521.9721.1421.7021.5916,900
May 30, 201921.4021.8820.6721.8821.7734,300
May 29, 201921.6621.9120.9321.5821.4731,000
May 28, 201922.4122.4121.7121.8221.7116,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...