Civista Bancshares, Inc. Depositary Shares Historical Stock Prices

CIVBP 
$56.04
*  
unch
unch
Get CIVBP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CIVBP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CIVBP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 56.04 0
12/01/2016 56.04 56.04 56.04 56.04 00
11/30/2016 59 59 56.04 56.04 700
11/29/2016 52 52 52 52 100
11/28/2016 52 52 50.45 50.95 600
11/25/2016 51.99 51.99 51.99 51.99 180
11/23/2016 48 48.01 47.81 48 1,560
11/22/2016 48.2 48.2 47.9848 48 13,000
11/21/2016 48.25 48.25 48 48.25 4,842
11/18/2016 49 49 47.99 48 8,825
11/17/2016 48.15 49.11 47.98 47.9999 14,350
11/16/2016 48.1 48.1 47.9999 47.9999 2,067
11/15/2016 48.05 48.05 47.9122 47.9122 1,808
11/14/2016 48 48 47.75 47.75 4,500
11/11/2016 47.8779 48 47.8779 48 1,069
11/10/2016 47.75 48 47.75 48 5,162
11/09/2016 47.0092 47.0092 47.0092 47.0092 00
11/08/2016 47.0092 47.0092 47.0092 47.0092 00
11/07/2016 47.0092 47.0092 47.0092 47.0092 00
11/04/2016 47.0092 47.0092 47.0092 47.0092 00
11/03/2016 47.0092 47.0092 47.0092 47.0092 00
11/02/2016 47 47.0092 47 47.0092 800
11/01/2016 47 47 47 47 00
10/31/2016 47 47 47 47 00
10/28/2016 47 47 47 47 600
10/27/2016 47.65 47.65 47.65 47.65 00
10/26/2016 47.65 47.65 47.65 47.65 00
10/25/2016 47.45 47.65 47.45 47.65 300
10/24/2016 47.45 47.45 46.7 46.7 200
10/21/2016 47.45 47.45 47.45 47.45 00
10/20/2016 47.45 47.45 47.45 47.45 300
10/19/2016 46.3 46.3 46.3 46.3 400
10/18/2016 47.41 47.41 47.41 47.41 00
10/17/2016 47.41 47.41 47.41 47.41 00
10/14/2016 47.41 47.41 47.41 47.41 00
10/13/2016 47.41 47.41 47.41 47.41 00
10/12/2016 47.41 47.41 47.41 47.41 100
10/11/2016 46.9999 46.9999 46.9999 46.9999 00
10/10/2016 46.9999 46.9999 46.9999 46.9999 00
10/07/2016 46.9999 46.9999 46.9999 46.9999 00
10/06/2016 46.87 47 46.87 46.9999 1,000
10/05/2016 46.97 46.97 46.97 46.97 200
10/04/2016 44.75 44.75 44.75 44.75 16,400
10/03/2016 44.75 44.75 44.75 44.75 00
09/30/2016 44.75 44.75 44.75 44.75 00
09/29/2016 44.75 44.75 44.75 44.75 00
09/28/2016 44.75 44.75 44.75 44.75 00
09/27/2016 44.75 44.75 44.71 44.75 700
09/26/2016 46.24 46.24 44.34 45 5,082
09/23/2016 45.76 45.8 44.99 45.32 3,400
09/22/2016 46.5 46.51 46.5 46.5 3,950
09/21/2016 46.51 46.84 46.42 46.75 900
09/20/2016 47.01 47.01 46.7112 46.7112 1,200
09/19/2016 47 47.01 46.46 47 3,550
09/16/2016 47.95 47.95 46.435 46.9 14,002
09/15/2016 45.955 48 45.955 47.8 1,314
09/14/2016 46.47 46.65 46.47 46.65 300
09/13/2016 46.35 46.35 46.35 46.35 500
09/12/2016 46.26 46.26 46.26 46.26 162
09/09/2016 45.99 45.99 45.99 45.99 00
09/08/2016 45.99 45.99 45.99 45.99 00
09/07/2016 45.99 45.99 45.98 45.99 1,601
09/06/2016 45.74 45.74 45.74 45.74 00
09/02/2016 45.74 45.74 45.74 45.74 00
09/01/2016 45.74 45.74 45.74 45.74 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?