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
+0.42 (+2.87%)
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 (%)
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%)
Mar 01, 2016
8.631
8.631
8.358
8.482
38,339
+0.39(+4.80%)
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%)
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
.