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
)
13.84
+0.04 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Feb 29, 2016
8.507
8.680
8.053
8.094
20,479
-0.44(-5.13%)
Feb 26, 2016
8.507
8.879
8.507
8.532
1,078
+0.01(+0.10%)
Feb 25, 2016
8.672
8.672
8.507
8.523
8,962
-0.14(-1.62%)
Feb 24, 2016
8.548
8.862
8.548
8.664
9,715
-0.02(-0.19%)
Feb 23, 2016
8.755
8.755
8.672
8.680
1,788
-0.22(-2.50%)
Feb 22, 2016
8.903
8.912
8.862
8.903
5,258
+0.18(+2.08%)
Feb 19, 2016
8.920
8.920
8.540
8.722
7,228
-0.12(-1.39%)
Feb 18, 2016
8.879
8.932
8.804
8.845
18,451
-0.12(-1.38%)
Feb 17, 2016
8.941
8.987
8.879
8.968
5,130
-0.03(-0.29%)
Feb 16, 2016
8.920
9.002
8.920
8.994
2,462
-0.02(-0.27%)
Feb 12, 2016
8.994
9.019
9.019
9.019
20,704
+0.10(+1.11%)
Feb 11, 2016
8.879
8.964
8.879
8.920
13,394
-0.07(-0.83%)
Feb 10, 2016
8.978
8.994
8.879
8.994
8,766
+0.07(+0.83%)
Feb 09, 2016
9.003
9.003
8.879
8.920
12,462
-0.08(-0.92%)
Feb 08, 2016
9.019
9.234
8.920
9.002
18,396
-0.15(-1.62%)
Feb 05, 2016
9.040
9.192
9.040
9.151
12,937
+0.05(+0.54%)
Feb 04, 2016
9.086
9.102
9.002
9.102
4,161
+0.00(+0.00%)
Feb 03, 2016
9.110
9.126
9.102
9.102
1,320
-0.07(-0.72%)
Feb 02, 2016
9.002
9.225
9.002
9.168
11,117
+0.11(+1.23%)
Feb 01, 2016
9.374
9.515
9.002
9.056
15,775
-0.26(-2.79%)
Jan 29, 2016
9.019
9.316
9.019
9.316
8,154
+0.14(+1.53%)
Jan 28, 2016
9.325
9.325
9.003
9.176
4,096
-0.30(-3.14%)
Jan 27, 2016
9.391
9.506
9.391
9.473
1,328
+0.16(+1.68%)
Jan 26, 2016
9.259
9.515
9.259
9.316
2,357
+0.05(+0.53%)
Jan 25, 2016
9.515
9.515
9.267
9.267
3,065
-0.20(-2.15%)
Jan 22, 2016
9.473
9.473
9.382
9.470
1,667
+0.08(+0.84%)
Jan 21, 2016
9.002
9.564
9.002
9.391
21,378
+0.39(+4.31%)
Jan 20, 2016
9.002
9.126
9.002
9.002
6,454
-0.02(-0.18%)
Jan 19, 2016
9.448
9.457
9.002
9.019
6,785
+0.01(+0.09%)
Jan 15, 2016
9.002
9.011
9.011
9.011
18,767
+0.01(+0.09%)
Jan 14, 2016
9.151
9.189
9.002
9.002
11,404
+0.04(+0.46%)
Jan 13, 2016
8.969
8.969
8.961
8.961
2,566
-0.05(-0.55%)
Jan 12, 2016
9.160
9.446
8.994
9.010
6,590
+0.05(+0.55%)
Jan 11, 2016
9.116
9.232
8.961
8.961
15,317
-0.40(-4.30%)
Jan 08, 2016
9.833
9.833
9.126
9.364
19,089
-0.12(-1.21%)
Jan 07, 2016
9.767
9.816
9.438
9.479
8,082
-0.30(-3.03%)
Jan 06, 2016
9.866
9.874
9.767
9.775
10,814
+0.00(+0.00%)
Jan 05, 2016
9.866
9.964
9.775
9.775
7,255
+0.01(+0.08%)
Jan 04, 2016
10.93
10.93
9.759
9.767
25,424
-0.78(-7.40%)
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%)
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
.