Financial News

Civista Bncshrs (NQ: CIVB )

14.27 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.122 9.422 9.122 9.422 8,062 +0.14(+1.53%)
Jan 28, 2016 9.431 9.431 9.105 9.280 4,049 -0.30(-3.14%)
Jan 27, 2016 9.498 9.614 9.498 9.581 1,313 +0.16(+1.68%)
Jan 26, 2016 9.364 9.623 9.364 9.422 2,330 +0.05(+0.53%)
Jan 25, 2016 9.623 9.623 9.372 9.372 3,031 -0.21(-2.15%)
Jan 22, 2016 9.581 9.581 9.489 9.578 1,648 +0.08(+0.84%)
Jan 21, 2016 9.105 9.673 9.105 9.498 21,138 +0.39(+4.31%)
Jan 20, 2016 9.105 9.230 9.105 9.105 6,382 -0.02(-0.18%)
Jan 19, 2016 9.556 9.564 9.105 9.122 6,708 +0.01(+0.09%)
Jan 15, 2016 9.105 9.113 9.113 9.113 18,555 +0.01(+0.09%)
Jan 14, 2016 9.255 9.294 9.105 9.105 11,275 +0.04(+0.46%)
Jan 13, 2016 9.071 9.071 9.063 9.063 2,537 -0.05(-0.55%)
Jan 12, 2016 9.264 9.554 9.096 9.113 6,516 +0.05(+0.55%)
Jan 11, 2016 9.220 9.338 9.063 9.063 15,145 -0.41(-4.30%)
Jan 08, 2016 9.945 9.945 9.229 9.471 18,874 -0.12(-1.21%)
Jan 07, 2016 9.878 9.928 9.545 9.587 7,991 -0.30(-3.03%)
Jan 06, 2016 9.978 9.986 9.878 9.886 10,692 +0.00(+0.00%)
Jan 05, 2016 9.978 10.08 9.886 9.886 7,173 +0.01(+0.08%)
Jan 04, 2016 11.05 11.05 9.870 9.878 25,138 -0.79(-7.40%)
Dec 31, 2015 9.861 10.67 10.67 10.67 47,625 +0.81(+8.27%)
Dec 30, 2015 9.080 10.26 9.080 9.853 31,976 +0.76(+8.42%)
Dec 29, 2015 9.105 9.229 9.038 9.088 8,550 +0.08(+0.92%)
Dec 28, 2015 9.130 9.205 8.980 9.005 10,013 -0.08(-0.93%)
Dec 24, 2015 9.229 9.089 9.089 9.089 17,919 -0.23(-2.49%)
Dec 23, 2015 9.047 9.462 9.047 9.321 10,356 +0.17(+1.91%)
Dec 22, 2015 9.138 9.146 9.079 9.146 1,461 +0.01(+0.09%)
Dec 21, 2015 9.479 9.479 8.988 9.138 5,858 -0.38(-4.02%)
Dec 18, 2015 9.055 9.520 9.055 9.520 78,904 +0.49(+5.43%)
Dec 17, 2015 9.047 9.171 9.030 9.030 22,906 -0.08(-0.91%)
Dec 16, 2015 9.038 9.146 8.963 9.113 7,477 +0.08(+0.92%)
Dec 15, 2015 9.063 9.146 8.980 9.030 22,483 -0.11(-1.18%)
Dec 14, 2015 9.047 9.138 8.980 9.138 30,197 +0.09(+1.01%)
Dec 11, 2015 9.047 9.138 9.042 9.047 18,784 +0.00(+0.00%)
Dec 10, 2015 9.022 9.092 9.022 9.047 18,250 -0.02(-0.18%)
Dec 09, 2015 9.080 9.114 9.022 9.063 18,905 +0.05(+0.55%)
Dec 08, 2015 8.980 9.051 8.955 9.013 30,680 +0.03(+0.37%)
Dec 07, 2015 9.055 9.063 8.972 8.980 16,292 -0.11(-1.19%)
Dec 04, 2015 8.997 9.088 8.947 9.088 14,424 +0.09(+1.02%)
Dec 03, 2015 8.997 8.997 8.997 8.997 259 +0.01(+0.09%)
Dec 02, 2015 8.997 9.062 8.980 8.988 3,039 +0.03(+0.37%)
Nov 30, 2015 8.963 8.955 8.955 8.955 6,734 +0.13(+1.43%)
Nov 27, 2015 8.830 8.855 8.829 8.829 1,280 -0.10(-1.15%)
Nov 25, 2015 8.855 8.932 8.932 8.932 3,968 +0.11(+1.24%)
Nov 24, 2015 8.822 8.822 8.822 8.822 472 +0.01(+0.09%)
Nov 23, 2015 8.814 8.871 8.814 8.814 2,442 -0.21(-2.28%)
Nov 20, 2015 9.019 9.019 9.019 9.019 286 +0.17(+1.95%)
Nov 19, 2015 8.772 8.980 8.772 8.847 823 +0.02(+0.28%)
Nov 18, 2015 8.814 8.963 8.780 8.822 5,758 +0.01(+0.09%)
Nov 17, 2015 8.792 8.849 8.772 8.814 1,434 +0.05(+0.57%)
Nov 16, 2015 8.897 9.013 8.764 8.764 3,810 -0.03(-0.38%)
Nov 12, 2015 8.764 8.797 8.797 8.797 2,164 +0.03(+0.38%)
Nov 11, 2015 9.001 9.001 8.764 8.764 1,692 +0.05(+0.57%)
Nov 10, 2015 9.005 9.072 8.631 8.714 8,379 -0.41(-4.47%)
Nov 09, 2015 9.121 9.121 9.038 9.121 1,865 +0.10(+1.13%)
Nov 06, 2015 8.894 9.019 8.722 9.019 882 -0.03(-0.30%)
Nov 05, 2015 9.047 9.047 9.047 9.047 123 +0.36(+4.11%)
Nov 04, 2015 9.135 9.135 8.689 8.689 3,076 -0.34(-3.78%)
Nov 03, 2015 9.138 9.138 8.980 9.030 2,157 -0.05(-0.55%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback