Civista Bancshares Inc (CIVB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.267498885421 | 22.43 | 22.99 | 22.0855 | 67125 | 22.6351924 | CS |
| 4 | 0.4 | 1.81077410593 | 22.09 | 23.6499 | 21.78 | 54049 | 22.70441835 | CS |
| 12 | 4.65 | 26.0650224215 | 17.84 | 23.695 | 16.89 | 55979 | 20.85435026 | CS |
| 26 | 8.74 | 63.5636363636 | 13.75 | 23.695 | 13.6 | 52743 | 18.69454591 | CS |
| 52 | 4.03 | 21.8309859155 | 18.46 | 23.695 | 13.6 | 41322 | 17.53586243 | CS |
| 156 | -1.51 | -6.29166666667 | 24 | 25.87 | 13.6 | 36419 | 19.29607273 | CS |
| 260 | -0.41 | -1.7903930131 | 22.9 | 25.94 | 11.25 | 40107 | 19.18359385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 22.49 | -0.31 | -1.36 | 22.82 | 22.95 | 22.335 | 75242 |
| 1734392100 | 22.8 | 0.37 | 1.65 | 22.345 | 22.87 | 22.3175 | 56970 |
| 1734132900 | 22.43 | -0.1 | -0.44 | 22.38 | 22.5 | 22.0855 | 32932 |
| 1734046500 | 22.53 | -0.14 | -0.62 | 22.57 | 22.65 | 22.255 | 38723 |
| 1733960100 | 22.67 | 0.07 | 0.31 | 22.83 | 22.99 | 22.54 | 123856 |
| 1733873700 | 22.6 | 0.16 | 0.71 | 22.5 | 22.8 | 22.26 | 78609 |
| 1733787300 | 22.44 | -0.17 | -0.75 | 22.605 | 22.68 | 22.315 | 67567 |
| 1733528100 | 22.61 | -0.33 | -1.44 | 23 | 23 | 22.41 | 29493 |
| 1733441700 | 22.94 | 0.07 | 0.31 | 22.96 | 23.21 | 22.8711 | 45891 |
| 1733355300 | 22.87 | 0.12 | 0.53 | 22.885 | 22.99 | 22.5 | 47136 |
| 1733268900 | 22.75 | -0.07 | -0.31 | 22.63 | 23 | 22.57 | 37743 |
| 1733182500 | 22.82 | -0.06 | -0.26 | 22.76 | 23.05 | 22.2658 | 70056 |
| 1732917840 | 22.88 | 0.07 | 0.31 | 22.995 | 22.995 | 22.6 | 24448 |
| 1732750500 | 22.81 | 0.01 | 0.04 | 22.9 | 22.99 | 22.75 | 31038 |
| 1732664100 | 22.8 | -0.43 | -1.85 | 23.23 | 23.23 | 22.79 | 53883 |
| 1732577700 | 23.23 | 0.33 | 1.44 | 23.08 | 23.6499 | 23.08 | 54926 |
| 1732318500 | 22.9 | 0.36 | 1.60 | 22.54 | 22.955 | 22.54 | 61561 |
| 1732232100 | 22.54 | 0.18 | 0.81 | 22.593 | 22.785 | 22.43 | 28355 |
| 1732145700 | 22.36 | 0.07 | 0.31 | 22.125 | 22.4 | 21.78 | 62566 |
| 1732059300 | 22.29 | -0.03 | -0.13 | 22.38 | 22.38 | 21.92 | 59224 |
| 1731972900 | 22.32 | 0.03 | 0.13 | 22.27 | 22.39 | 22.1149 | 45856 |
| 1731713700 | 22.29 | -0.44 | -1.94 | 22.87 | 23.01 | 22.11 | 87112 |
| 1731627300 | 22.73 | -0.04 | -0.18 | 22.6 | 22.87 | 22.42 | 82581 |
| 1731540900 | 22.77 | -0.43 | -1.85 | 23.3 | 23.33 | 22.64 | 41941 |
| 1731454500 | 23.2 | -0.05 | -0.22 | 23.2 | 23.695 | 22.91 | 73059 |
| 1731368100 | 23.25 | 0.51 | 2.24 | 22.6 | 23.31 | 22.6 | 66675 |
| 1731108900 | 22.74 | 0.75 | 3.41 | 22.3899 | 22.78 | 22.0253 | 88101 |
| 1731022500 | 21.99 | -0.56 | -2.48 | 22.25 | 23 | 21.5201 | 113136 |
| 1730936100 | 22.55 | 1.63 | 7.79 | 21.25 | 23.48 | 21.24 | 202728 |
| 1730849700 | 20.92 | 0.56 | 2.75 | 20.3325 | 21.19 | 20.3279 | 83339 |
| 1730763300 | 20.36 | 0 | 0.00 | 20.49 | 20.655 | 20.205 | 66465 |
| 1730500500 | 20.36 | -0.01 | -0.05 | 20.5899 | 20.5899 | 20.185 | 35933 |
| 1730414100 | 20.37 | 0.12 | 0.59 | 20.38 | 20.93 | 20.35 | 59115 |
| 1730327700 | 20.25 | 1.51 | 8.06 | 18.7 | 20.39 | 18.7 | 120532 |
| 1730241300 | 18.74 | 0.24 | 1.30 | 18.53 | 18.87 | 18.53 | 49000 |
| 1730154900 | 18.5 | 0.66 | 3.70 | 18.04 | 18.61 | 18.04 | 32374 |
| 1729895700 | 17.84 | -0.18 | -1.00 | 18.02 | 18.155 | 17.825 | 31058 |
| 1729809300 | 18.02 | -0.2 | -1.10 | 18.34 | 18.34 | 17.8206 | 68449 |
| 1729722900 | 18.22 | 0.08 | 0.44 | 18.02 | 18.27 | 17.93 | 20697 |
| 1729636500 | 18.14 | 0.35 | 1.97 | 17.83 | 18.18 | 17.83 | 25906 |
| 1729550100 | 17.79 | -0.52 | -2.84 | 18.36 | 18.38 | 17.78 | 34333 |
| 1729290900 | 18.31 | -0.2 | -1.08 | 18.57 | 18.57 | 18.29 | 27964 |
| 1729204500 | 18.51 | 0.16 | 0.87 | 18.35 | 18.52 | 18.22 | 42347 |
| 1729118100 | 18.35 | 0.2 | 1.10 | 18.37 | 18.455 | 18.03 | 43034 |
| 1729031700 | 18.15 | 0.17 | 0.95 | 18 | 18.595 | 17.98 | 69007 |
| 1728945300 | 17.98 | 0.23 | 1.30 | 17.72 | 18.06 | 17.7 | 58542 |
| 1728686100 | 17.75 | 0.28 | 1.60 | 17.69 | 17.91 | 17.69 | 18960 |
| 1728599700 | 17.47 | 0.14 | 0.81 | 17.16 | 17.55 | 17.16 | 41989 |
| 1728513300 | 17.33 | 0.01 | 0.06 | 17.23 | 17.495 | 17 | 53790 |
| 1728426900 | 17.32 | -0.33 | -1.87 | 17.55 | 17.61 | 17.285 | 44171 |
| 1728340500 | 17.65 | -0.06 | -0.34 | 17.61 | 17.75 | 17.57 | 52165 |
| 1728081300 | 17.71 | 0.11 | 0.62 | 17.825 | 17.98 | 17.71 | 49591 |
| 1727994900 | 17.6 | 0.09 | 0.51 | 17.51 | 17.65 | 17.45 | 41032 |
| 1727908500 | 17.51 | 0 | 0.00 | 17.47 | 17.585 | 17.46 | 26286 |
| 1727822100 | 17.51 | -0.31 | -1.74 | 17.83 | 17.83 | 17.5 | 47924 |
| 1727735520 | 17.82 | 0.07 | 0.39 | 17.795 | 17.99 | 17.65 | 21010 |
| 1727476500 | 17.75 | 0.07 | 0.40 | 17.83 | 17.83 | 17.7 | 60988 |
| 1727390100 | 17.68 | 0.39 | 2.26 | 17.47 | 17.825 | 17.35 | 43744 |
| 1727303700 | 17.29 | -0.46 | -2.59 | 17.75 | 17.75 | 16.89 | 38248 |
| 1727217300 | 17.75 | -0.07 | -0.39 | 17.84 | 17.865 | 17.73 | 39949 |
| 1727130900 | 17.82 | 0.03 | 0.17 | 17.84 | 17.94 | 17.65 | 35547 |
| 1726871700 | 17.79 | -0.32 | -1.77 | 17.97 | 18.25 | 17.79 | 146114 |
| 1726785300 | 18.11 | 0.41 | 2.32 | 18.12 | 18.175 | 17.66 | 40268 |
| 1726698900 | 17.7 | 0.14 | 0.80 | 17.63 | 18 | 17.27 | 31631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
