Quantcast

Civista Bancshares, Inc. Depositary Shares Historical Stock Prices

CIVBP 
$68.5
*  
unch
unch
Get CIVBP Alerts
*Delayed - data as of Mar. 18, 2019  -  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
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 15-DEC-2018 TO 15-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 72.11 N/A N/A 68.50 0
03/15/2019 68.5 68.5 68.5 68.5 00
03/14/2019 68.5 68.5 68.5 68.5 00
03/13/2019 68.5 68.5 68.5 68.5 00
03/12/2019 68.5 68.5 68.5 68.5 00
03/11/2019 68.5 68.5 68.5 68.5 00
03/08/2019 68.5 68.5 68.5 68.5 00
03/07/2019 68.5 68.5 68.5 68.5 1,514
03/06/2019 68.5 68.5 68.5 68.5 1,230
03/05/2019 70 70 70 70 00
03/04/2019 70 70 70 70 00
03/01/2019 70 70 70 70 100
02/28/2019 68.5 68.5 67.5 67.5 446
02/27/2019 67.51 67.51 67.51 67.51 00
02/26/2019 66.5 67.51 66.5 67.51 1,100
02/25/2019 67.52 67.52 67.52 67.52 00
02/22/2019 67.52 67.52 67.52 67.52 00
02/21/2019 67.52 67.52 67.52 67.52 00
02/20/2019 67.52 67.52 67.52 67.52 00
02/19/2019 67.51 67.52 67.51 67.52 243
02/15/2019 61.38 61.38 61.38 61.38 00
02/14/2019 61.38 61.38 61.38 61.38 00
02/13/2019 61.38 61.38 61.38 61.38 00
02/12/2019 61.38 61.38 61.38 61.38 00
02/11/2019 61.38 61.38 61.38 61.38 00
02/08/2019 61.38 61.38 61.38 61.38 00
02/07/2019 61.38 61.38 61.38 61.38 00
02/06/2019 61.38 61.38 61.38 61.38 00
02/05/2019 61.38 61.38 61.38 61.38 00
02/04/2019 61.38 61.38 61.38 61.38 00
02/01/2019 61.38 61.38 61.38 61.38 00
01/31/2019 61.38 61.38 61.38 61.38 00
01/30/2019 61.38 61.38 61.38 61.38 00
01/29/2019 61.38 61.38 61.38 61.38 00
01/28/2019 61.38 61.38 61.38 61.38 00
01/25/2019 61.38 61.38 61.38 61.38 00
01/24/2019 61.38 61.38 61.38 61.38 00
01/23/2019 61.38 61.38 61.38 61.38 00
01/22/2019 61.38 61.38 61.38 61.38 00
01/18/2019 61.38 61.38 61.38 61.38 00
01/17/2019 61.38 61.38 61.38 61.38 202
01/16/2019 58.1 58.1 58.1 58.1 00
01/15/2019 58.1 58.1 58.1 58.1 00
01/14/2019 58.1 58.1 58.1 58.1 00
01/11/2019 58.1 58.1 58.1 58.1 00
01/10/2019 58.1 58.1 58.1 58.1 00
01/09/2019 58.1 58.1 58.1 58.1 00
01/08/2019 58.1 58.1 58.1 58.1 00
01/07/2019 58.1 58.1 58.1 58.1 00
01/04/2019 58.1 58.1 58.1 58.1 00
01/03/2019 58.1 58.1 58.1 58.1 00
01/02/2019 58.1 58.1 58.1 58.1 00
12/31/2018 58.1 58.1 58.1 58.1 00
12/28/2018 58.1 58.1 58.1 58.1 00
12/27/2018 58.1 58.1 58.1 58.1 00
12/26/2018 58.1 58.1 58.1 58.1 100
12/24/2018 67.13 67.13 67.13 67.13 00
12/21/2018 67.13 67.13 67.13 67.13 00
12/20/2018 67.13 67.13 67.13 67.13 00
12/19/2018 67.13 67.13 67.13 67.13 00
12/18/2018 67.13 67.13 67.13 67.13 00
12/17/2018 67.13 67.13 67.13 67.13 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?

Smart Portfolio