CIVB Quote, Trading Chart, Civista Bancshares Inc.

home / stock / civb / civb quote

Stock Information
Company Name: Civista Bancshares Inc.
Stock Symbol: CIVB
Market: NASDAQ
Website: civb.com
Menu
CIVB CIVB Quote CIVB Short CIVB News CIVB Articles CIVB Message Board
Get CIVB Alerts

News, Short Squeeze, Breakout and More Instantly...
CIVB Quote
Last:$18.98
Change Percent:-1.07%
Open:$18.94
Previous Close:$18.98
High:$18.99
Low:$18.57
Volume:76,387
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CIVB Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$18.94
Close:$18.98
High:$18.99
Low:$18.57
Volume:76,387
Date:2024-07-25
Open:$18.12
Close:$18.74
High:$19
Low:$18.12
Volume:47,329
Date:2024-07-24
Open:$17.855
Close:$18.02
High:$18.57
Low:$17.855
Volume:47,230
Date:2024-07-23
Open:$18.28
Close:$18.02
High:$18.28
Low:$17.74
Volume:47,340
Date:2024-07-22
Open:$17.57
Close:$18.31
High:$18.76
Low:$16.98
Volume:104,365
Date:2024-07-19
Open:$17.7
Close:$17.63
High:$18.08
Low:$17.515
Volume:31,130
Date:2024-07-18
Open:$17.96
Close:$17.68
High:$18.47
Low:$17.42
Volume:64,734
Date:2024-07-17
Open:$17.34
Close:$18.15
High:$18.2
Low:$17.28
Volume:66,043
Date:2024-07-16
Open:$16.87
Close:$17.51
High:$17.58
Low:$16.85
Volume:62,252
Date:2024-07-15
Open:$15.81
Close:$16.64
High:$16.78
Low:$15.78
Volume:72,464
Date:2024-07-12
Open:$15.68
Close:$15.6
High:$16.125
Low:$15.23
Volume:71,443
Date:2024-07-11
Open:$15.07
Close:$15.49
High:$15.82
Low:$15.07
Volume:73,333
Date:2024-07-10
Open:$14.58
Close:$14.95
High:$14.95
Low:$14.58
Volume:12,013
Date:2024-07-09
Open:$14.48
Close:$14.6
High:$14.75
Low:$14.48
Volume:25,439
Date:2024-07-08
Open:$14.57
Close:$14.57
High:$14.65
Low:$14.45
Volume:19,447
Date:2024-07-05
Open:$14.67
Close:$14.36
High:$14.69
Low:$14.325
Volume:67,955
Date:2024-07-04
Open:$15.2
Close:$14.8
High:$15.2
Low:$14.8
Volume:17,118
Date:2024-07-03
Open:$15.2
Close:$14.8
High:$15.2
Low:$14.8
Volume:17,118
Date:2024-07-02
Open:$14.96
Close:$15.1
High:$15.43
Low:$14.96
Volume:25,084
Date:2024-07-01
Open:$14.73
Close:$14.85
High:$15.245
Low:$14.73
Volume:61,604