UK markets close in 3 hours 39 minutes

Civista Bancshares, Inc. (CIVB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.35+0.21 (+1.39%)
At close: 04:00PM EDT
15.35 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.0015.3514.9215.3515.3519,300
23 Apr 202415.3215.3515.0415.1415.1419,000
22 Apr 202415.0815.4615.0815.2415.2420,400
19 Apr 202414.2415.0414.2415.0215.0229,700
18 Apr 202414.3314.4914.2714.3114.3126,700
17 Apr 202414.4314.5014.2514.2914.2914,300
16 Apr 202414.4214.5413.9914.5014.5026,600
15 Apr 202414.4614.6714.3114.5614.5619,900
12 Apr 202414.1514.5114.0914.3414.3421,900
11 Apr 202414.3814.5114.1414.3314.3323,200
10 Apr 202414.4314.5514.1114.4514.4548,900
09 Apr 202414.7814.9914.6514.7614.7622,200
08 Apr 202415.0915.3014.9314.9314.9313,500
05 Apr 202415.4015.4014.9515.0215.0217,300
04 Apr 202415.0515.3715.0515.2315.2328,800
03 Apr 202414.8115.0414.5614.9914.9930,600
02 Apr 202414.8415.0714.5214.6514.6547,700
01 Apr 202415.3015.3014.6714.8814.8828,600
28 Mar 202415.2515.3815.1015.3815.3833,300
27 Mar 202415.0515.2514.9215.2415.2438,300
26 Mar 202415.2715.2714.8514.9214.9240,900
25 Mar 202414.9915.2614.9915.1215.1219,000
22 Mar 202415.4715.4814.8915.0515.0519,600
21 Mar 202414.9815.4914.8515.4415.4477,500
20 Mar 202414.5414.9014.5414.9014.9056,500
19 Mar 202414.7114.7714.5114.6514.6537,000
18 Mar 202414.8914.9014.4914.6614.6630,100
15 Mar 202414.2515.0214.2514.8814.8885,800
14 Mar 202414.7014.7014.3014.3014.3038,000
13 Mar 202414.6514.9014.4514.7014.7038,400
12 Mar 202414.8514.8514.5514.6514.6527,000
11 Mar 202414.8914.9014.7714.8814.8818,300
08 Mar 202414.9514.9514.7714.8014.8016,800
07 Mar 202414.9814.9914.6814.8114.8123,700
06 Mar 202414.8015.0014.4514.8314.8335,800
05 Mar 202414.8015.1814.7014.7014.7016,200
04 Mar 202414.9215.1314.7514.8214.8213,600
01 Mar 202415.0615.1714.8015.0015.0029,900
29 Feb 202415.1115.3414.8515.0215.0221,200
28 Feb 202415.0115.2614.8314.8414.8419,900
27 Feb 202415.2315.4015.0415.1215.1213,200
26 Feb 202415.0115.3714.9315.0115.0122,100
23 Feb 202415.3115.3815.1015.1015.1012,200
22 Feb 202415.2815.4214.8315.2715.2741,200
21 Feb 202415.2315.3715.1315.3515.3527,900
20 Feb 202415.4915.9015.4915.5115.5132,700
16 Feb 202415.6516.0015.5015.7015.7054,100
15 Feb 202415.2615.7515.2515.7115.7135,500
14 Feb 202415.1815.4514.9315.2115.2125,400
13 Feb 202415.5615.8614.8814.9214.9240,400
12 Feb 202416.0616.1615.9115.9115.9131,600
12 Feb 20240.16 Dividend
09 Feb 202416.2616.4115.7415.9715.8123,700
08 Feb 202416.6116.6116.1216.2916.1327,300
07 Feb 202416.2716.2715.7616.0415.8824,000
06 Feb 202415.9516.2215.9516.1215.9660,300
05 Feb 202415.8316.2915.8315.9615.8022,600
02 Feb 202416.4816.7916.2216.2716.1121,800
01 Feb 202417.2617.2616.5616.7616.5919,800
31 Jan 202417.8117.8916.9117.0916.9222,100
30 Jan 202417.6917.9517.5917.8417.669,900
29 Jan 202417.8017.9617.7617.8517.6714,400
26 Jan 202417.9918.4717.6717.9917.8112,100
25 Jan 202417.8618.0017.5017.9217.7424,600
24 Jan 202417.5117.6117.4017.6117.4315,500
23 Jan 202417.7517.8317.2617.2617.0917,100
22 Jan 202417.5517.6417.3717.6117.4326,500
19 Jan 202416.9817.3216.8917.3117.1411,800
18 Jan 202416.8117.1416.5916.8216.6519,100
17 Jan 202416.7217.1516.7216.7616.5912,000
16 Jan 202417.0017.1216.8516.9616.7926,400
12 Jan 202417.3417.3916.8017.0516.8819,500
11 Jan 202417.1417.4516.7217.0916.9228,500
10 Jan 202417.3017.3917.0917.3317.1620,400
09 Jan 202417.7717.8017.3117.4217.2524,400
08 Jan 202417.8817.9517.8517.9317.7511,200
05 Jan 202417.7418.2317.7417.9717.7966,300
04 Jan 202418.0018.3717.8317.9217.7424,700
03 Jan 202418.4118.5017.7217.8617.6828,100
02 Jan 202418.4018.7018.1418.3818.2026,700
29 Dec 202318.6018.7018.4418.4418.2617,000
28 Dec 202318.6318.8018.6218.7118.5217,500
27 Dec 202318.9818.9818.5518.7318.5434,700
26 Dec 202318.9518.9918.7918.8418.6523,900
22 Dec 202318.6518.7918.4718.6918.5022,600
21 Dec 202318.5218.5218.2818.4818.2923,000
20 Dec 202318.6618.9918.2418.3218.1443,600
19 Dec 202318.1718.7118.1718.5718.3832,600
18 Dec 202318.4618.4618.0118.1417.9629,600
15 Dec 202318.6918.6918.0718.4018.22135,600
14 Dec 202318.5018.7518.2318.3518.1761,600
13 Dec 202316.5918.5016.4718.1317.95122,500
12 Dec 202316.6716.7215.8016.3916.2327,500
11 Dec 202316.5316.6916.3916.5916.4230,800
08 Dec 202316.5116.7316.4616.5516.3827,500
07 Dec 202316.4116.5516.2816.5216.3539,000
06 Dec 202316.5716.9916.3316.4516.2946,700
05 Dec 202316.5416.7416.4116.4116.2525,400
04 Dec 202316.2416.8916.2416.8716.7025,200
01 Dec 202315.5016.5015.4516.3216.1659,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...