Quantcast

Civista Bancshares, Inc. Common Stock Historical Stock Prices

CIVB 
$22.02
*  
0.02
0.09%
Get CIVB Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CIVB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 21.95 22.18 21.87 22.02 28,638
03/18/2019 21.95 22.18 21.87 22.02 28,638
03/15/2019 21.76 22.09 21.6069 22 117,879
03/14/2019 21.67 21.74 21.48 21.68 21,005
03/13/2019 21.7 22.02 21.56 21.74 18,821
03/12/2019 21.82 22.14 21.63 21.7 28,232
03/11/2019 21.55 22 21.55 21.74 22,821
03/08/2019 21.1 21.62 21.1 21.5 70,594
03/07/2019 21.28 21.7 21.15 21.17 35,430
03/06/2019 21.55 21.78 21.19 21.33 78,482
03/05/2019 21.5 21.73 20.87 21.56 26,308
03/04/2019 21.55 21.7 21.46 21.62 21,162
03/01/2019 21.49 21.71 21.4 21.54 39,823
02/28/2019 21.21 21.78 21.1201 21.33 32,872
02/27/2019 20.64 21.21 20.52 21.15 45,699
02/26/2019 20.62 20.92 20.41 20.65 31,024
02/25/2019 21.1 21.665 20.56 20.6 49,296
02/22/2019 21.12 21.7 20.9 21.03 50,328
02/21/2019 21.22 21.67 20.9 21.11 22,852
02/20/2019 21.23 21.89 21 21.28 38,884
02/19/2019 20.69 21.3 20.2212 21.13 57,136
02/15/2019 19.05 20.79 19 20.55 101,716
02/14/2019 19.15 19.29 18.82 18.83 27,585
02/13/2019 19.03 19.44 19.03 19.25 13,021
02/12/2019 19.21 19.42 19.07 19.13 30,354
02/11/2019 19.285 19.34 19.11 19.19 24,530
02/08/2019 19.06 19.25 18.85 19.22 37,801
02/07/2019 18.83 19.18 18.67 19.05 50,302
02/06/2019 18.77 19.045 18.73 18.82 23,551
02/05/2019 19.05 19.05 18.82 18.88 24,076
02/04/2019 18.95 19.1324 18.87 19.01 31,514
02/01/2019 18.72 18.9586 18.71 18.86 15,059
01/31/2019 18.9 18.99 18.67 18.73 30,865
01/30/2019 18.92 19.02 18.8 18.97 23,464
01/29/2019 18.87 18.901 18.61 18.8 25,065
01/28/2019 18.74 19.05 18.5 18.88 37,845
01/25/2019 19.07 19.305 18.61 18.94 15,959
01/24/2019 18.6 19.08 18.46 19.08 26,632
01/23/2019 18.68 18.99 18.53 18.63 69,507
01/22/2019 19.35 19.35 18.12 18.55 51,596
01/18/2019 18.74 19.6 18.07 19.36 46,140
01/17/2019 17.74 19.15 17.62 18.75 27,117
01/16/2019 17.86 17.955 17.64 17.79 87,573
01/15/2019 18.05 18.05 17.695 17.87 33,270
01/14/2019 17.72 18.25 17.57 18.08 41,508
01/11/2019 17.55 18 17.51 17.83 38,870
01/10/2019 17.71 17.84 17.37 17.69 42,973
01/09/2019 17.64 17.84 17.33 17.77 27,818
01/08/2019 18 18 17.34 17.64 19,679
01/07/2019 17.83 18 17.5 17.98 16,593
01/04/2019 17.53 18 17.53 17.87 21,062
01/03/2019 17 17.54 17 17.32 21,118
01/02/2019 17.23 17.42 16.93 17.12 94,801
12/31/2018 16.79 17.44 16.43 17.42 43,390
12/28/2018 16.27 17.1 16.27 16.83 46,767
12/27/2018 16.5 17.03 16 16.21 74,193
12/26/2018 16.33 16.795 15.55 16.75 70,116
12/24/2018 16.55 17.14 16.21 16.21 26,607
12/21/2018 17.24 17.33 16.511 16.76 98,292
12/20/2018 17.09 17.47 17.01 17.23 57,445
12/19/2018 17.23 17.85 16.92 16.92 44,613
12/18/2018 17.87 17.95 17.26 17.29 39,577
*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?

Smart Portfolio