Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CIVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 73.96 | -2.51 | -3.28% | 74.25 | 74.90 | 73.12 | 5,233,539 |
| May 15 2024 | 76.47 | -0.21 | -0.27% | 76.68 | 76.80 | 75.05 | 773,259 |
| May 14 2024 | 76.68 | 0.57 | 0.75% | 76.74 | 76.95 | 75.76 | 641,507 |
| May 13 2024 | 76.11 | -0.07 | -0.09% | 76.85 | 77.055 | 75.53 | 1,074,489 |
| May 10 2024 | 76.18 | -1.98 | -2.53% | 78.44 | 78.63 | 76.03 | 915,046 |
| May 09 2024 | 78.16 | 1.19 | 1.55% | 77.27 | 78.44 | 76.97 | 1,285,693 |
| May 08 2024 | 76.97 | 1.16 | 1.53% | 75.50 | 77.52 | 74.99 | 947,499 |
| May 07 2024 | 75.81 | 0.45 | 0.60% | 75.46 | 76.50 | 75.36 | 1,302,331 |
| May 06 2024 | 75.36 | -0.14 | -0.19% | 76.05 | 76.88 | 75.155 | 1,307,935 |
| May 03 2024 | 75.50 | 4.95 | 7.02% | 71.05 | 75.99 | 71.05 | 3,197,558 |
| May 02 2024 | 70.55 | -0.21 | -0.30% | 71.33 | 72.02 | 70.17 | 1,426,349 |
| May 01 2024 | 70.76 | -1.20 | -1.67% | 72.00 | 72.00 | 70.22 | 973,245 |
| Apr 30 2024 | 71.96 | -2.71 | -3.63% | 74.31 | 74.405 | 71.78 | 1,594,987 |
| Apr 29 2024 | 74.67 | 0.66 | 0.89% | 74.01 | 74.72 | 73.50 | 807,970 |
| Apr 26 2024 | 74.01 | 0.29 | 0.39% | 73.66 | 74.09 | 72.83 | 728,679 |
| Apr 25 2024 | 73.72 | 0.16 | 0.22% | 73.59 | 74.08 | 72.43 | 1,222,985 |
| Apr 24 2024 | 73.56 | 0.27 | 0.37% | 73.21 | 73.88 | 72.46 | 1,160,645 |
| Apr 23 2024 | 73.29 | 0.34 | 0.47% | 72.55 | 73.60 | 72.11 | 875,844 |
| Apr 22 2024 | 72.95 | 0.32 | 0.44% | 72.43 | 73.62 | 71.5101 | 1,083,735 |
| Apr 19 2024 | 72.63 | 0.74 | 1.03% | 71.50 | 73.30 | 71.50 | 1,144,441 |
| Apr 18 2024 | 71.89 | -1.02 | -1.40% | 72.87 | 73.29 | 71.52 | 1,128,466 |
| Apr 17 2024 | 72.91 | -1.06 | -1.43% | 74.01 | 74.47 | 72.60 | 1,069,979 |
| Apr 16 2024 | 73.97 | 0.40 | 0.54% | 73.03 | 74.285 | 72.43 | 1,125,109 |
| Apr 15 2024 | 73.57 | -0.69 | -0.93% | 74.71 | 75.085 | 73.27 | 871,143 |
| Apr 12 2024 | 74.26 | -0.96 | -1.28% | 75.85 | 76.58 | 74.07 | 1,392,455 |
| Apr 11 2024 | 75.22 | -1.25 | -1.63% | 76.83 | 77.02 | 74.725 | 1,092,641 |
| Apr 10 2024 | 76.47 | 0.42 | 0.55% | 75.47 | 76.81 | 75.03 | 1,315,636 |
| Apr 09 2024 | 76.05 | 0.33 | 0.44% | 76.14 | 76.51 | 75.42 | 1,302,491 |
| Apr 08 2024 | 75.72 | -0.08 | -0.11% | 75.88 | 76.35 | 74.92 | 1,484,705 |
| Apr 05 2024 | 75.80 | 0.69 | 0.92% | 75.29 | 76.35 | 74.67 | 1,433,875 |
| Apr 04 2024 | 75.11 | -0.51 | -0.67% | 76.11 | 76.75 | 74.77 | 1,882,853 |
| Apr 03 2024 | 75.62 | 0.29 | 0.38% | 75.33 | 75.9899 | 74.975 | 3,385,432 |
| Apr 02 2024 | 75.33 | -0.54 | -0.71% | 76.33 | 76.55 | 74.635 | 2,312,435 |
| Apr 01 2024 | 75.87 | -0.04 | -0.05% | 76.18 | 76.42 | 75.7025 | 1,237,765 |
| Mar 28 2024 | 75.91 | 0.97 | 1.29% | 75.30 | 76.56 | 74.94 | 1,682,447 |
| Mar 27 2024 | 74.94 | 1.17 | 1.59% | 73.76 | 75.08 | 73.4766 | 1,100,521 |
| Mar 26 2024 | 73.77 | -0.18 | -0.24% | 74.08 | 74.47 | 73.62 | 1,027,413 |
| Mar 25 2024 | 73.95 | -0.09 | -0.12% | 74.49 | 75.245 | 73.835 | 1,211,798 |
| Mar 22 2024 | 74.04 | -1.25 | -1.66% | 75.34 | 75.6599 | 73.83 | 1,406,913 |
| Mar 21 2024 | 75.29 | 0.05 | 0.07% | 75.40 | 75.86 | 74.28 | 1,160,719 |
| Mar 20 2024 | 75.24 | 1.42 | 1.92% | 73.37 | 75.38 | 73.31 | 1,303,343 |
| Mar 19 2024 | 73.82 | 0.82 | 1.12% | 72.93 | 74.73 | 72.92 | 1,399,287 |
| Mar 18 2024 | 73.00 | 1.58 | 2.21% | 71.50 | 73.33 | 70.88 | 1,591,876 |
| Mar 15 2024 | 71.42 | 1.13 | 1.61% | 70.09 | 71.6325 | 70.09 | 5,902,689 |
| Mar 14 2024 | 70.29 | -1.09 | -1.53% | 70.50 | 70.88 | 69.60 | 1,609,781 |
| Mar 13 2024 | 71.38 | 1.11 | 1.58% | 71.00 | 71.7375 | 70.72 | 1,321,273 |
| Mar 12 2024 | 70.27 | 0.46 | 0.66% | 69.90 | 70.50 | 68.92 | 1,223,522 |
| Mar 11 2024 | 69.81 | 0.40 | 0.58% | 69.05 | 69.97 | 68.26 | 1,364,318 |
| Mar 08 2024 | 69.41 | 0.77 | 1.12% | 68.71 | 69.94 | 68.71 | 939,483 |
| Mar 07 2024 | 68.64 | 0.34 | 0.50% | 69.00 | 69.8686 | 68.30 | 1,137,568 |
| Mar 06 2024 | 68.30 | 0.16 | 0.23% | 68.94 | 69.4986 | 67.93 | 1,065,066 |
| Mar 05 2024 | 68.14 | -0.07 | -0.10% | 68.07 | 69.31 | 67.59 | 1,056,416 |
| Mar 04 2024 | 68.21 | -2.60 | -3.67% | 71.39 | 71.39 | 68.13 | 1,524,819 |
| Mar 01 2024 | 70.81 | 2.13 | 3.10% | 69.46 | 71.91 | 69.405 | 2,426,219 |
| Feb 29 2024 | 68.68 | 1.17 | 1.73% | 67.99 | 68.76 | 67.67 | 1,721,986 |
| Feb 28 2024 | 67.51 | 2.43 | 3.73% | 67.86 | 69.80 | 66.15 | 2,570,336 |
| Feb 27 2024 | 65.08 | 1.89 | 2.99% | 63.83 | 65.15 | 63.47 | 1,661,046 |
| Feb 26 2024 | 63.19 | 0.24 | 0.38% | 62.77 | 63.69 | 62.00 | 1,145,132 |
| Feb 23 2024 | 62.95 | -0.07 | -0.11% | 62.08 | 63.08 | 61.21 | 1,227,342 |
| Feb 22 2024 | 63.02 | -0.32 | -0.51% | 62.73 | 63.50 | 62.32 | 1,291,171 |
| Feb 21 2024 | 63.34 | 1.54 | 2.49% | 62.07 | 63.485 | 62.07 | 1,517,691 |
| Feb 20 2024 | 61.80 | -1.29 | -2.04% | 63.08 | 63.08 | 61.14 | 1,470,511 |
