Advertisement
U.S. markets close in 4 hours 43 minutes

Civista Bancshares, Inc. (CIVB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
15.19+0.18 (+1.20%)
As of 10:57AM EST. Market open.
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202415.2315.4015.1915.1915.192,951
Feb 26, 202415.0115.3714.9315.0115.0122,100
Feb 23, 202415.3115.3815.1015.1015.1012,200
Feb 22, 202415.2815.4214.8315.2715.2741,200
Feb 21, 202415.2315.3715.1315.3515.3527,900
Feb 20, 202415.4915.9015.4915.5115.5132,700
Feb 16, 202415.6516.0015.5015.7015.7054,100
Feb 15, 202415.2615.7515.2515.7115.7135,500
Feb 14, 202415.1815.4514.9315.2115.2125,400
Feb 13, 202415.5615.8614.8814.9214.9240,400
Feb 12, 202416.0616.1615.9115.9115.9131,600
Feb 12, 20240.16 Dividend
Feb 09, 202416.2616.4115.7415.9715.8123,700
Feb 08, 202416.6116.6116.1216.2916.1327,300
Feb 07, 202416.2716.2715.7616.0415.8824,000
Feb 06, 202415.9516.2215.9516.1215.9660,300
Feb 05, 202415.8316.2915.8315.9615.8022,600
Feb 02, 202416.4816.7916.2216.2716.1121,800
Feb 01, 202417.2617.2616.5616.7616.5919,800
Jan 31, 202417.8117.8916.9117.0916.9222,100
Jan 30, 202417.6917.9517.5917.8417.669,900
Jan 29, 202417.8017.9617.7617.8517.6714,400
Jan 26, 202417.9918.4717.6717.9917.8112,100
Jan 25, 202417.8618.0017.5017.9217.7424,600
Jan 24, 202417.5117.6117.4017.6117.4315,500
Jan 23, 202417.7517.8317.2617.2617.0917,100
Jan 22, 202417.5517.6417.3717.6117.4326,500
Jan 19, 202416.9817.3216.8917.3117.1411,800
Jan 18, 202416.8117.1416.5916.8216.6519,100
Jan 17, 202416.7217.1516.7216.7616.5912,000
Jan 16, 202417.0017.1216.8516.9616.7926,400
Jan 12, 202417.3417.3916.8017.0516.8819,500
Jan 11, 202417.1417.4516.7217.0916.9228,500
Jan 10, 202417.3017.3917.0917.3317.1620,400
Jan 09, 202417.7717.8017.3117.4217.2524,400
Jan 08, 202417.8817.9517.8517.9317.7511,200
Jan 05, 202417.7418.2317.7417.9717.7966,300
Jan 04, 202418.0018.3717.8317.9217.7424,700
Jan 03, 202418.4118.5017.7217.8617.6828,100
Jan 02, 202418.4018.7018.1418.3818.2026,700
Dec 29, 202318.6018.7018.4418.4418.2617,000
Dec 28, 202318.6318.8018.6218.7118.5217,500
Dec 27, 202318.9818.9818.5518.7318.5434,700
Dec 26, 202318.9518.9918.7918.8418.6523,900
Dec 22, 202318.6518.7918.4718.6918.5022,600
Dec 21, 202318.5218.5218.2818.4818.2923,000
Dec 20, 202318.6618.9918.2418.3218.1443,600
Dec 19, 202318.1718.7118.1718.5718.3832,600
Dec 18, 202318.4618.4618.0118.1417.9629,600
Dec 15, 202318.6918.6918.0718.4018.22135,600
Dec 14, 202318.5018.7518.2318.3518.1761,600
Dec 13, 202316.5918.5016.4718.1317.95122,500
Dec 12, 202316.6716.7215.8016.3916.2327,500
Dec 11, 202316.5316.6916.3916.5916.4230,800
Dec 08, 202316.5116.7316.4616.5516.3827,500
Dec 07, 202316.4116.5516.2816.5216.3539,000
Dec 06, 202316.5716.9916.3316.4516.2946,700
Dec 05, 202316.5416.7416.4116.4116.2525,400
Dec 04, 202316.2416.8916.2416.8716.7025,200
Dec 01, 202315.5016.5015.4516.3216.1659,800
Nov 30, 202315.4815.7515.4415.6515.4933,800
Nov 29, 202315.1815.4215.0115.3615.2165,200
Nov 28, 202315.2315.3315.0015.0114.8617,500
Nov 27, 202315.3815.4415.2415.3715.2217,200
Nov 24, 202315.2615.4515.2615.4215.277,800
Nov 22, 202315.5515.5915.3015.3815.2317,400
Nov 21, 202315.6715.6915.3415.3615.2123,000
Nov 20, 202315.5815.7015.4815.5815.4219,000
Nov 17, 202315.9415.9415.6115.7015.5435,800
Nov 16, 202316.0416.0415.6115.8615.7026,600
Nov 15, 202315.8616.0515.8615.9815.8231,300
Nov 14, 202314.9315.7414.7715.7415.5872,100
Nov 13, 202314.4214.7614.4014.5314.3820,100
Nov 10, 202314.9814.9814.4214.5414.3941,600
Nov 09, 202314.8114.8714.5014.5814.4324,100
Nov 08, 202314.6514.9714.6514.8614.7121,200
Nov 07, 202314.9214.9214.5514.7714.6225,400
Nov 06, 202314.9015.2414.8214.8214.6721,500
Nov 06, 20230.16 Dividend
Nov 03, 202315.0515.6914.9915.0714.7650,700
Nov 02, 202314.7014.8214.6014.7314.4360,200
Nov 01, 202314.4114.6514.2914.5214.2225,100
Oct 31, 202314.9815.0214.5014.5814.2820,000
Oct 30, 202315.0015.2614.5514.9014.5951,700
Oct 27, 202315.5515.5514.4614.6914.3929,000
Oct 26, 202315.1815.6715.0015.4415.1211,100
Oct 25, 202314.9115.1814.8415.0514.7418,800
Oct 24, 202315.0415.2114.8315.1414.8319,300
Oct 23, 202315.0315.2815.0015.0814.7717,100
Oct 20, 202315.3615.3615.0315.0314.7221,100
Oct 19, 202315.2215.4615.1315.3215.0115,100
Oct 18, 202315.4815.5015.2015.2814.9717,200
Oct 17, 202315.6015.7415.2815.5315.2119,900
Oct 16, 202315.5315.7215.2915.5415.2218,300
Oct 13, 202315.4415.4615.3415.3615.048,400
Oct 12, 202315.4415.6115.4415.6115.298,800
Oct 11, 202315.7616.0515.7615.8215.509,300
Oct 10, 202315.7515.9215.1615.6315.3121,900
Oct 09, 202315.5615.8915.5615.7515.4316,000
Oct 06, 202315.7415.9215.5415.7815.4622,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...