Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Civista Bancshares, Inc. (CIVB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.30+1.19 (+5.64%)
At close: 04:00PM EDT
22.30 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202221.2322.6821.2022.3022.30148,000
Jun 23, 202221.3321.3721.0121.1121.1140,600
Jun 22, 202221.0021.5020.1821.2921.2946,400
Jun 21, 202220.1921.4020.1921.2821.2816,600
Jun 17, 202220.6721.1820.2021.0521.0560,000
Jun 16, 202220.7520.8720.5920.6620.6641,800
Jun 15, 202220.5921.1720.5520.9820.9825,600
Jun 14, 202220.7320.7320.4520.5920.5925,200
Jun 13, 202220.6021.1620.5720.6220.6238,000
Jun 10, 202220.7021.1220.5921.0221.0231,700
Jun 09, 202220.5521.1020.5520.9720.9747,600
Jun 08, 202220.9421.0520.5920.7020.7024,300
Jun 07, 202221.7121.7121.1121.2221.2224,600
Jun 06, 202221.7721.7720.7421.3621.3624,300
Jun 03, 202221.1021.1020.7920.8520.8515,500
Jun 02, 202220.9921.2620.7821.1621.1622,100
Jun 01, 202221.2821.3120.7021.0421.0428,400
May 31, 202221.0521.5220.9721.3521.3526,700
May 27, 202221.3621.5121.0621.3221.3212,200
May 26, 202221.3621.8120.7121.2321.2324,000
May 25, 202221.0721.3921.0321.1221.1223,700
May 24, 202220.5121.0820.5121.0321.0323,900
May 23, 202220.6121.0020.4720.7720.7720,600
May 20, 202220.4820.6520.1320.2920.2931,600
May 19, 202220.7021.3620.4220.4220.4251,000
May 18, 202221.0521.1520.7220.8320.8339,800
May 17, 202221.0821.3420.9921.2421.2418,400
May 16, 202220.7720.8820.4720.8120.81107,900
May 13, 202220.8220.9620.3320.8520.8556,800
May 12, 202220.5420.7920.3720.7520.7539,900
May 11, 202220.7821.1020.5620.6620.6631,600
May 10, 202220.9421.0020.4720.8520.8549,500
May 09, 202220.5521.0720.3820.9120.9152,800
May 09, 20220.14 Dividend
May 06, 202220.5520.9620.4320.9520.8156,000
May 05, 202221.0721.0720.5020.7120.5730,400
May 04, 202221.0621.4320.8021.3421.2047,400
May 03, 202220.3121.2120.1020.8720.73157,900
May 02, 202220.7120.8220.1520.3220.1881,700
Apr 29, 202221.8221.9920.6920.8220.6844,700
Apr 28, 202222.1422.8221.9221.9521.8063,500
Apr 27, 202222.3422.6922.1422.1622.0152,600
Apr 26, 202222.5222.8322.1022.2322.0845,900
Apr 25, 202222.9623.0722.3222.7122.5671,600
Apr 22, 202223.4423.4422.9023.0022.8556,500
Apr 21, 202223.6624.2823.3123.4023.2438,100
Apr 20, 202223.4824.0423.3623.4523.2973,700
Apr 19, 202222.8223.3422.8223.2823.1234,700
Apr 18, 202222.1923.2522.1922.9122.7652,100
Apr 14, 202222.9523.0822.5022.6322.4856,100
Apr 13, 202223.0923.2622.7822.9122.7650,400
Apr 12, 202223.3423.7223.1323.1823.0340,100
Apr 11, 202223.0623.5223.0623.3923.2328,600
Apr 08, 202223.2923.4223.1323.1723.0228,800
Apr 07, 202223.1023.3822.9023.1923.0458,000
Apr 06, 202223.9524.2023.1423.2023.0470,200
Apr 05, 202224.1724.4423.9924.1023.9442,000
Apr 04, 202224.2424.3223.9724.0323.8731,900
Apr 01, 202224.1824.5324.1524.3824.2230,200
Mar 31, 202223.9924.2723.9924.1023.9432,700
Mar 30, 202224.4824.5324.0824.1023.9436,100
Mar 29, 202224.7824.8424.1224.3724.2189,200
Mar 28, 202224.6824.8924.1024.6024.4452,300
Mar 25, 202224.0924.5724.0924.4324.2725,400
Mar 24, 202224.0624.2224.0024.1023.9419,200
Mar 23, 202224.2024.3024.0524.0823.9229,700
Mar 22, 202224.3324.4224.2224.2924.1318,300
Mar 21, 202224.0024.3624.0024.2324.0734,300
Mar 18, 202224.2524.3623.9224.0123.8586,200
Mar 17, 202224.3424.4524.1524.2924.1329,900
Mar 16, 202224.6524.6624.3124.4024.2430,300
Mar 15, 202224.4624.6524.2624.3724.2121,100
Mar 14, 202224.3824.8724.3524.4824.3221,200
Mar 11, 202224.3924.6124.3024.4124.2517,100
Mar 10, 202224.0324.4523.9724.3024.1446,500
Mar 09, 202224.4724.6524.1124.1323.9727,900
Mar 08, 202224.1124.3523.9524.0023.8461,700
Mar 07, 202224.2024.3723.9723.9923.8346,900
Mar 04, 202224.0824.3524.0524.2524.0932,900
Mar 03, 202224.2724.5424.1024.4424.2830,700
Mar 02, 202223.8324.4623.8324.1523.9927,200
Mar 01, 202224.2924.4923.4223.7023.5472,500
Feb 28, 202224.4324.7324.3724.3924.2339,100
Feb 25, 202224.1824.9024.1824.7724.6048,300
Feb 24, 202223.5024.0623.1123.9623.80120,100
Feb 23, 202223.8924.3823.8924.0323.8736,800
Feb 22, 202224.0524.3024.0324.0523.8953,100
Feb 18, 202223.9824.3723.9824.2224.0629,700
Feb 17, 202224.2924.3923.9624.0723.9140,700
Feb 16, 202224.3824.5724.1624.5124.3520,000
Feb 15, 202224.5824.6024.3924.5224.3626,900
Feb 14, 202224.2824.3324.1624.2224.0623,700
Feb 14, 20220.14 Dividend
Feb 11, 202224.4624.8424.3124.4824.1823,000
Feb 10, 202224.2024.4024.0424.3324.0385,600
Feb 09, 202224.7124.7124.1724.2023.9028,600
Feb 08, 202225.1225.1224.2924.6324.3329,300
Feb 07, 202224.0324.4624.0124.4524.1524,300
Feb 04, 202224.0724.3323.2424.2223.9239,800
Feb 03, 202223.7424.1023.7223.8623.5769,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement