Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Civista Bncshrs
(NQ:
CIVB
)
14.15
+0.16 (+1.14%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
9.750
10.55
10.55
10.55
48,167
+0.81(+8.27%)
Dec 30, 2015
8.978
10.14
8.978
9.742
32,340
+0.76(+8.42%)
Dec 29, 2015
9.002
9.126
8.937
8.986
8,648
+0.08(+0.92%)
Dec 28, 2015
9.027
9.101
8.879
8.904
10,127
-0.08(-0.93%)
Dec 24, 2015
9.126
8.987
8.987
8.987
18,123
-0.23(-2.49%)
Dec 23, 2015
8.946
9.356
8.945
9.216
10,474
+0.17(+1.91%)
Dec 22, 2015
9.035
9.043
8.977
9.043
1,477
+0.01(+0.09%)
Dec 21, 2015
9.372
9.372
8.887
9.035
5,924
-0.38(-4.02%)
Dec 18, 2015
8.953
9.413
8.953
9.413
79,802
+0.49(+5.43%)
Dec 17, 2015
8.945
9.068
8.928
8.928
23,166
-0.08(-0.91%)
Dec 16, 2015
8.937
9.043
8.863
9.011
7,562
+0.08(+0.92%)
Dec 15, 2015
8.961
9.043
8.879
8.928
22,739
-0.11(-1.18%)
Dec 14, 2015
8.945
9.035
8.879
9.035
30,541
+0.09(+1.01%)
Dec 11, 2015
8.945
9.035
8.941
8.945
18,998
+0.00(+0.00%)
Dec 10, 2015
8.920
8.990
8.920
8.945
18,458
-0.02(-0.18%)
Dec 09, 2015
8.978
9.011
8.920
8.961
19,121
+0.05(+0.55%)
Dec 08, 2015
8.879
8.949
8.854
8.912
31,029
+0.03(+0.37%)
Dec 07, 2015
8.953
8.961
8.871
8.879
16,477
-0.11(-1.19%)
Dec 04, 2015
8.895
8.986
8.846
8.986
14,588
+0.09(+1.02%)
Dec 03, 2015
8.895
8.895
8.895
8.895
262
+0.01(+0.09%)
Dec 02, 2015
8.895
8.960
8.879
8.887
3,073
+0.03(+0.37%)
Nov 30, 2015
8.863
8.854
8.854
8.854
6,811
+0.12(+1.43%)
Nov 27, 2015
8.731
8.756
8.729
8.729
1,295
-0.10(-1.15%)
Nov 25, 2015
8.756
8.831
8.831
8.831
4,013
+0.11(+1.24%)
Nov 24, 2015
8.723
8.723
8.723
8.723
478
+0.01(+0.09%)
Nov 23, 2015
8.715
8.772
8.715
8.715
2,470
-0.20(-2.28%)
Nov 20, 2015
8.918
8.918
8.918
8.918
289
+0.17(+1.95%)
Nov 19, 2015
8.673
8.879
8.673
8.747
833
+0.02(+0.28%)
Nov 18, 2015
8.715
8.863
8.682
8.723
5,823
+0.01(+0.09%)
Nov 17, 2015
8.693
8.749
8.673
8.715
1,451
+0.05(+0.57%)
Nov 16, 2015
8.797
8.912
8.665
8.665
3,853
-0.03(-0.38%)
Nov 12, 2015
8.665
8.698
8.698
8.698
2,189
+0.03(+0.38%)
Nov 11, 2015
8.900
8.900
8.665
8.665
1,711
+0.05(+0.57%)
Nov 10, 2015
8.904
8.970
8.534
8.616
8,474
-0.40(-4.47%)
Nov 09, 2015
9.019
9.019
8.937
9.019
1,886
+0.10(+1.13%)
Nov 06, 2015
8.794
8.918
8.624
8.918
892
-0.03(-0.30%)
Nov 05, 2015
8.945
8.945
8.945
8.945
125
+0.35(+4.11%)
Nov 04, 2015
9.032
9.032
8.591
8.591
3,111
-0.34(-3.78%)
Nov 03, 2015
9.035
9.035
8.879
8.928
2,182
-0.05(-0.55%)
Nov 02, 2015
8.706
8.978
8.525
8.978
17,183
+0.39(+4.60%)
Oct 30, 2015
8.756
9.019
8.526
8.583
5,373
-0.16(-1.79%)
Oct 29, 2015
8.427
8.739
8.419
8.739
1,560
+0.31(+3.71%)
Oct 28, 2015
8.377
8.427
8.377
8.427
3,718
+0.12(+1.49%)
Oct 27, 2015
8.550
8.550
8.262
8.303
10,393
-0.66(-7.34%)
Oct 26, 2015
8.419
8.961
8.139
8.961
19,567
+0.52(+6.13%)
Oct 23, 2015
8.410
8.509
8.410
8.443
6,171
+0.07(+0.88%)
Oct 22, 2015
8.303
8.369
8.262
8.369
14,534
+0.07(+0.89%)
Oct 21, 2015
8.139
8.303
8.139
8.295
3,838
+0.01(+0.10%)
Oct 20, 2015
8.147
8.287
8.147
8.287
1,457
+0.07(+0.90%)
Oct 19, 2015
8.271
8.271
8.180
8.213
1,282
+0.03(+0.40%)
Oct 16, 2015
8.197
8.229
8.180
8.180
3,782
-0.10(-1.19%)
Oct 15, 2015
8.262
8.279
8.181
8.279
3,489
+0.13(+1.61%)
Oct 14, 2015
8.184
8.262
8.148
8.148
2,713
-0.04(-0.50%)
Oct 13, 2015
8.246
8.271
8.189
8.189
2,766
-0.11(-1.38%)
Oct 12, 2015
8.205
8.303
8.181
8.303
3,802
-0.03(-0.39%)
Oct 09, 2015
8.328
8.336
8.267
8.336
4,156
+0.02(+0.20%)
Oct 08, 2015
8.222
8.320
8.222
8.320
838
+0.22(+2.73%)
Oct 07, 2015
8.189
8.336
8.099
8.099
5,557
-0.21(-2.56%)
Oct 06, 2015
8.024
8.312
8.024
8.312
1,377
+0.12(+1.50%)
Oct 05, 2015
8.231
8.336
8.181
8.189
12,308
-0.14(-1.67%)
Oct 02, 2015
8.336
8.336
8.181
8.328
1,729
-0.01(-0.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.