Canada markets close in 2 hours 18 minutes

Civista Bancshares, Inc. (CIVB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.05-0.30 (-1.97%)
As of 01:38PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.2415.2514.8915.0515.054,915
Apr 24, 202415.0015.3514.9215.3515.3519,300
Apr 23, 202415.3215.3515.0415.1415.1419,000
Apr 22, 202415.0815.4615.0815.2415.2420,400
Apr 19, 202414.2415.0414.2415.0215.0229,700
Apr 18, 202414.3314.4914.2714.3114.3126,700
Apr 17, 202414.4314.5014.2514.2914.2914,300
Apr 16, 202414.4214.5413.9914.5014.5026,600
Apr 15, 202414.4614.6714.3114.5614.5619,900
Apr 12, 202414.1514.5114.0914.3414.3421,900
Apr 11, 202414.3814.5114.1414.3314.3323,200
Apr 10, 202414.4314.5514.1114.4514.4548,900
Apr 09, 202414.7814.9914.6514.7614.7622,200
Apr 08, 202415.0915.3014.9314.9314.9313,500
Apr 05, 202415.4015.4014.9515.0215.0217,300
Apr 04, 202415.0515.3715.0515.2315.2328,800
Apr 03, 202414.8115.0414.5614.9914.9930,600
Apr 02, 202414.8415.0714.5214.6514.6547,700
Apr 01, 202415.3015.3014.6714.8814.8828,600
Mar 28, 202415.2515.3815.1015.3815.3833,300
Mar 27, 202415.0515.2514.9215.2415.2438,300
Mar 26, 202415.2715.2714.8514.9214.9240,900
Mar 25, 202414.9915.2614.9915.1215.1219,000
Mar 22, 202415.4715.4814.8915.0515.0519,600
Mar 21, 202414.9815.4914.8515.4415.4477,500
Mar 20, 202414.5414.9014.5414.9014.9056,500
Mar 19, 202414.7114.7714.5114.6514.6537,000
Mar 18, 202414.8914.9014.4914.6614.6630,100
Mar 15, 202414.2515.0214.2514.8814.8885,800
Mar 14, 202414.7014.7014.3014.3014.3038,000
Mar 13, 202414.6514.9014.4514.7014.7038,400
Mar 12, 202414.8514.8514.5514.6514.6527,000
Mar 11, 202414.8914.9014.7714.8814.8818,300
Mar 08, 202414.9514.9514.7714.8014.8016,800
Mar 07, 202414.9814.9914.6814.8114.8123,700
Mar 06, 202414.8015.0014.4514.8314.8335,800
Mar 05, 202414.8015.1814.7014.7014.7016,200
Mar 04, 202414.9215.1314.7514.8214.8213,600
Mar 01, 202415.0615.1714.8015.0015.0029,900
Feb 29, 202415.1115.3414.8515.0215.0221,200
Feb 28, 202415.0115.2614.8314.8414.8419,900
Feb 27, 202415.2315.4015.0415.1215.1213,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...