Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 68.00 | 0.40 | 0.59% | 67.60 | 68.00 | 67.60 | 82 |
| May 08 2024 | 67.60 | 2.10 | 3.21% | 65.99 | 67.60 | 65.99 | 335 |
| May 07 2024 | 65.50 | 1.40 | 2.18% | 64.50 | 65.50 | 64.50 | 181 |
| May 06 2024 | 64.10 | 0.10 | 0.16% | 64.00 | 64.10 | 63.21 | 86 |
| May 03 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 63.00 | 358 |
| May 02 2024 | 64.00 | 1.00 | 1.59% | 63.00 | 64.00 | 63.00 | 139 |
| Apr 30 2024 | 63.00 | 0.50 | 0.80% | 62.00 | 63.50 | 62.00 | 935 |
| Apr 29 2024 | 62.50 | 0.20 | 0.32% | 62.50 | 62.60 | 62.50 | 297 |
| Apr 26 2024 | 62.30 | 0.09 | 0.14% | 63.49 | 63.49 | 62.30 | 391 |
| Apr 25 2024 | 62.21 | 0.81 | 1.32% | 61.39 | 63.49 | 61.39 | 696 |
| Apr 24 2024 | 61.40 | 1.70 | 2.85% | 59.71 | 61.40 | 59.71 | 364 |
| Apr 23 2024 | 59.70 | 0.20 | 0.34% | 59.51 | 60.00 | 59.51 | 303 |
| Apr 22 2024 | 59.50 | 0.00 | 0.00% | 59.49 | 59.50 | 59.49 | 116 |
| Apr 19 2024 | 59.50 | 0.20 | 0.34% | 59.24 | 59.50 | 59.00 | 352 |
| Apr 18 2024 | 59.30 | 0.00 | 0.00% | 59.30 | 59.50 | 59.00 | 310 |
| Apr 17 2024 | 59.30 | 0.27 | 0.46% | 59.50 | 59.50 | 59.00 | 310 |
| Apr 16 2024 | 59.03 | 0.03 | 0.05% | 59.01 | 59.50 | 59.01 | 78 |
| Apr 15 2024 | 59.00 | 0.79 | 1.36% | 58.50 | 59.00 | 58.50 | 101 |
| Apr 12 2024 | 58.21 | 0.08 | 0.14% | 58.13 | 58.21 | 58.13 | 9 |
| Apr 11 2024 | 58.13 | 0.48 | 0.83% | 58.00 | 58.20 | 58.00 | 119 |
| Apr 10 2024 | 57.65 | -0.35 | -0.60% | 57.99 | 58.00 | 57.61 | 354 |
| Apr 09 2024 | 58.00 | 0.49 | 0.85% | 57.51 | 58.00 | 57.51 | 385 |
| Apr 08 2024 | 57.51 | 0.50 | 0.88% | 57.21 | 57.60 | 57.21 | 339 |
| Apr 05 2024 | 57.01 | 0.02 | 0.04% | 58.83 | 59.00 | 57.01 | 479 |
| Apr 04 2024 | 56.99 | 1.49 | 2.68% | 56.00 | 56.99 | 56.00 | 214 |
| Apr 03 2024 | 55.50 | 0.20 | 0.36% | 55.50 | 55.50 | 55.50 | 30 |
| Apr 02 2024 | 55.30 | 0.80 | 1.47% | 54.04 | 55.90 | 54.04 | 239 |
| Mar 28 2024 | 54.50 | -0.50 | -0.91% | 55.00 | 55.50 | 54.00 | 970 |
| Mar 27 2024 | 55.00 | -0.01 | -0.02% | 55.02 | 55.03 | 53.22 | 1,238 |
| Mar 26 2024 | 55.01 | -0.01 | -0.02% | 56.00 | 56.00 | 55.01 | 363 |
| Mar 25 2024 | 55.02 | -0.98 | -1.75% | 55.51 | 55.51 | 55.02 | 291 |
| Mar 22 2024 | 56.00 | 0.50 | 0.90% | 55.49 | 56.00 | 55.00 | 237 |
| Mar 21 2024 | 55.50 | 1.50 | 2.78% | 54.50 | 55.50 | 54.50 | 141 |
| Mar 20 2024 | 54.00 | 0.50 | 0.93% | 53.50 | 54.00 | 52.50 | 475 |
| Mar 19 2024 | 53.50 | 0.45 | 0.85% | 53.27 | 53.50 | 52.74 | 314 |
| Mar 18 2024 | 53.05 | -1.45 | -2.66% | 54.51 | 54.52 | 53.00 | 406 |
| Mar 15 2024 | 54.50 | 0.00 | 0.00% | 54.51 | 55.99 | 54.50 | 132 |
| Mar 14 2024 | 54.50 | 0.00 | 0.00% | 54.00 | 55.00 | 54.00 | 94 |
| Mar 13 2024 | 54.50 | -1.00 | -1.80% | 55.50 | 55.50 | 53.00 | 707 |
| Mar 12 2024 | 55.50 | 0.50 | 0.91% | 55.01 | 55.50 | 55.01 | 23 |
| Mar 11 2024 | 55.00 | -0.80 | -1.43% | 56.00 | 56.00 | 54.61 | 234 |
| Mar 08 2024 | 55.80 | -0.69 | -1.22% | 56.49 | 56.49 | 55.00 | 446 |
| Mar 07 2024 | 56.49 | 0.39 | 0.70% | 56.09 | 56.49 | 55.60 | 62 |
| Mar 06 2024 | 56.10 | -0.91 | -1.60% | 57.02 | 57.02 | 55.40 | 631 |
| Mar 05 2024 | 57.01 | -0.88 | -1.52% | 57.88 | 58.00 | 57.01 | 182 |
| Mar 04 2024 | 57.89 | 0.27 | 0.47% | 57.62 | 57.89 | 57.62 | 6 |
| Mar 01 2024 | 57.62 | 0.02 | 0.03% | 57.60 | 57.62 | 57.60 | 30 |
| Feb 29 2024 | 57.60 | 0.50 | 0.88% | 57.10 | 58.00 | 57.10 | 37 |
| Feb 28 2024 | 57.10 | -0.01 | -0.02% | 57.11 | 57.11 | 57.10 | 164 |
| Feb 27 2024 | 57.11 | -0.89 | -1.53% | 57.10 | 58.00 | 57.10 | 266 |
| Feb 26 2024 | 58.00 | -0.50 | -0.85% | 58.00 | 58.50 | 58.00 | 148 |
| Feb 23 2024 | 58.50 | -0.50 | -0.85% | 58.99 | 58.99 | 58.00 | 151 |
| Feb 22 2024 | 59.00 | 0.00 | 0.00% | 58.50 | 59.00 | 58.50 | 58 |
| Feb 21 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 1 |
| Feb 20 2024 | 59.00 | 0.70 | 1.20% | 58.30 | 59.00 | 57.11 | 153 |
| Feb 19 2024 | 58.30 | 0.31 | 0.53% | 58.00 | 58.50 | 58.00 | 111 |
| Feb 16 2024 | 57.99 | 0.49 | 0.85% | 57.50 | 57.99 | 57.20 | 178 |
| Feb 15 2024 | 57.50 | -0.49 | -0.84% | 57.98 | 57.98 | 57.10 | 521 |
| Feb 14 2024 | 57.99 | 0.89 | 1.56% | 57.10 | 57.99 | 57.10 | 187 |
| Feb 13 2024 | 57.10 | -0.52 | -0.90% | 57.62 | 58.00 | 57.10 | 543 |
| Feb 12 2024 | 57.62 | 0.00 | 0.00% | 57.62 | 57.62 | 57.62 | 1 |
