Historical Stock Prices

CIVBP 
$66.5
*  
unch
unch
Get CIVBP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CIVBP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 66.5 66.5 66.5 66.5 00
01/12/2017 66.5 66.5 66.5 66.5 00
01/11/2017 66.5 66.5 66.5 66.5 00
01/10/2017 66.5 66.5 66.5 66.5 00
01/09/2017 66.5 66.5 66.5 66.5 00
01/06/2017 66.5 66.5 66.5 66.5 00
01/05/2017 62.01 66.5 62.01 66.5 700
01/04/2017 63.25 64.75 63.25 64.75 776
01/03/2017 61.5 61.5 61.5 61.5 250
12/30/2016 60.95 61.3 60.95 61.3 1,010
12/29/2016 60.25 60.25 60.25 60.25 00
12/28/2016 60.25 60.25 60.25 60.25 00
12/27/2016 60.25 60.25 60.25 60.25 00
12/23/2016 60.25 60.25 60.25 60.25 00
12/22/2016 60.25 60.25 60.25 60.25 00
12/21/2016 60.25 60.25 60.25 60.25 00
12/20/2016 60.25 60.25 60.25 60.25 250
12/19/2016 58.35 58.35 58.35 58.35 500
12/16/2016 58.02 58.02 58.02 58.02 00
12/15/2016 57.11 58.02 57.11 58.02 1,100
12/14/2016 57.11 57.11 57.11 57.11 00
12/13/2016 57.11 57.11 57.11 57.11 00
12/12/2016 57.11 57.11 57.11 57.11 00
12/09/2016 57.11 57.11 57.11 57.11 00
12/08/2016 57.11 57.11 57.11 57.11 00
12/07/2016 57.11 57.11 57.11 57.11 00
12/06/2016 57.11 57.11 57.11 57.11 500
12/05/2016 56.04 56.04 56.04 56.04 00
12/02/2016 56.04 56.04 56.04 56.04 00
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
*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?