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
)
15.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016
9.542
9.716
9.542
9.642
4,808
+0.00(+0.00%)
May 27, 2016
9.949
9.642
9.642
9.642
2,892
-0.23(-2.35%)
May 26, 2016
9.890
9.890
9.874
9.874
682
+0.01(+0.08%)
May 25, 2016
9.791
9.874
9.791
9.866
1,842
+0.14(+1.45%)
May 24, 2016
9.562
9.749
9.500
9.725
7,697
+0.14(+1.47%)
May 23, 2016
9.733
9.733
9.575
9.583
2,281
-0.04(-0.43%)
May 20, 2016
9.625
9.932
9.625
9.625
1,640
+0.04(+0.44%)
May 19, 2016
9.583
9.583
9.583
9.583
268
-0.03(-0.27%)
May 18, 2016
9.409
9.617
9.409
9.608
6,157
+0.17(+1.85%)
May 17, 2016
9.617
9.617
9.434
9.434
8,531
-0.14(-1.47%)
May 16, 2016
9.442
9.575
9.442
9.575
4,593
+0.08(+0.87%)
May 13, 2016
9.467
9.550
9.459
9.492
4,089
+0.03(+0.35%)
May 12, 2016
9.575
9.575
9.459
9.459
1,002
-0.16(-1.64%)
May 11, 2016
9.567
9.617
9.567
9.617
655
-0.07(-0.77%)
May 10, 2016
9.418
9.700
9.409
9.691
10,376
+0.27(+2.91%)
May 09, 2016
9.492
9.807
9.410
9.418
15,678
+0.00(+0.00%)
May 06, 2016
9.592
9.592
9.210
9.418
17,010
-0.17(-1.73%)
May 05, 2016
9.866
9.866
9.563
9.583
15,265
-0.51(-5.09%)
May 04, 2016
9.708
10.10
9.618
10.10
13,636
+0.40(+4.11%)
May 03, 2016
9.567
9.700
9.550
9.700
2,834
+0.17(+1.83%)
May 02, 2016
9.633
9.725
9.525
9.525
10,566
-0.05(-0.52%)
Apr 29, 2016
9.633
9.633
9.575
9.575
425
+0.07(+0.70%)
Apr 28, 2016
9.666
9.666
9.376
9.509
2,400
-0.16(-1.63%)
Apr 27, 2016
9.534
9.675
9.376
9.666
23,979
+0.13(+1.35%)
Apr 26, 2016
9.276
9.542
9.216
9.538
36,655
+0.26(+2.82%)
Apr 25, 2016
9.276
9.276
9.127
9.276
13,276
+0.23(+2.57%)
Apr 22, 2016
9.028
9.276
8.795
9.044
54,884
+0.05(+0.55%)
Apr 21, 2016
8.712
9.028
8.712
8.994
4,186
+0.21(+2.45%)
Apr 19, 2016
8.787
8.780
8.780
8.780
128
+0.05(+0.58%)
Apr 18, 2016
8.737
8.936
8.721
8.729
4,864
-0.23(-2.59%)
Apr 15, 2016
8.712
9.028
8.712
8.961
5,624
-0.01(-0.09%)
Apr 14, 2016
8.879
8.969
8.879
8.969
2,582
+0.18(+2.08%)
Apr 13, 2016
8.786
8.786
8.786
8.786
670
-0.05(-0.58%)
Apr 12, 2016
8.689
8.837
8.672
8.837
1,537
+0.00(+0.00%)
Apr 11, 2016
8.804
8.936
8.672
8.837
8,981
+0.03(+0.37%)
Apr 07, 2016
8.837
8.804
8.804
8.804
38
-0.03(-0.37%)
Apr 06, 2016
8.779
8.874
8.779
8.837
4,149
+0.08(+0.94%)
Apr 05, 2016
8.685
8.854
8.672
8.755
4,445
+0.22(+2.61%)
Apr 04, 2016
8.829
8.928
8.532
8.532
4,373
+0.01(+0.10%)
Apr 01, 2016
8.466
8.672
8.424
8.523
5,385
+0.01(+0.10%)
Mar 31, 2016
8.625
8.813
8.515
8.515
2,994
-0.16(-1.86%)
Mar 30, 2016
8.532
8.676
8.523
8.676
5,298
+0.14(+1.69%)
Mar 29, 2016
8.713
8.870
8.499
8.532
39,707
-0.30(-3.37%)
Mar 28, 2016
8.689
8.846
8.672
8.829
9,383
-0.01(-0.09%)
Mar 24, 2016
8.895
8.837
8.837
8.837
32,569
-0.05(-0.61%)
Mar 22, 2016
8.713
8.891
8.891
8.891
116
+0.00(+0.05%)
Mar 21, 2016
8.887
8.887
8.887
8.887
470
-0.10(-1.10%)
Mar 18, 2016
8.986
8.986
8.862
8.986
2,300
+0.00(+0.00%)
Mar 17, 2016
8.722
9.002
8.722
8.986
6,429
-0.02(-0.28%)
Mar 16, 2016
8.713
9.011
8.713
9.011
935
+0.09(+1.02%)
Mar 15, 2016
8.920
8.920
8.920
8.920
431
-0.07(-0.83%)
Mar 14, 2016
8.697
9.027
8.697
8.994
4,792
+0.21(+2.45%)
Mar 11, 2016
8.829
8.961
8.700
8.779
2,951
+0.02(+0.28%)
Mar 10, 2016
8.524
8.887
8.524
8.755
9,677
+0.01(+0.09%)
Mar 09, 2016
9.019
9.019
8.746
8.746
6,024
-0.02(-0.19%)
Mar 08, 2016
8.690
8.961
8.690
8.763
2,624
-0.04(-0.47%)
Mar 07, 2016
8.664
9.052
8.664
8.804
12,840
-0.02(-0.28%)
Mar 04, 2016
8.834
8.879
8.763
8.829
15,844
+0.01(+0.09%)
Mar 03, 2016
8.870
8.978
8.746
8.821
1,890
+0.17(+1.91%)
Mar 02, 2016
8.474
8.755
8.466
8.656
17,073
+0.17(+2.04%)
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
.