ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Civista Bancshares Inc

Civista Bancshares Inc (CIVB)

18.23
0.60
( 3.40% )
Updated: 13:41:24
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.4215.306767868415.8118.4715.785855417.48562609CS
44.229.935851746314.0318.4713.965085215.78390038CS
123.4323.175675675714.818.4713.64232314.91722507CS
260.744.2309891366517.4918.4713.63452415.08700616CS
52-0.58-3.0834662413618.8119.8313.63108215.84485227CS
156-5.12-21.927194860823.3525.9413.63396319.92864065CS
260-3.13-14.653558052421.3625.9411.253859919.34420359CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172142850017.63-0.05-0.2817.718.0817.51531130
172134210017.68-0.47-2.5917.9618.4717.4264734
172125570018.150.643.6617.3418.217.2866043
172116930017.510.875.2316.8717.5816.8562252
172108290016.641.046.6715.8116.7815.7872464
172082370015.60.110.7115.6816.12515.2371443
172073730015.490.543.6115.0715.8215.0773333
172065090014.950.352.4014.6914.9514.5812013
172056450014.60.030.2114.4814.7514.4825439
172047810014.570.211.4614.5714.7914.4519447
172021890014.36-0.44-2.9714.6714.6914.32567955
172004064014.8-0.3-1.9915.215.214.817118
171995970015.10.251.6814.9615.4314.9625084
171987330014.850.211.4315.5415.5414.7361604
171961410014.6400.0014.6414.6414.640
171952770014.640.181.2414.4614.7214.4625295
171944130014.460.392.7713.9614.5513.9636398
171935490014.07-0.19-1.3314.1814.4314.0623369
171926850014.260.161.1314.0314.514.0325324
171900930014.10.21.4413.9114.3913.9189055
171892290013.90.050.3613.6613.9313.634330518
171875010013.850.010.0713.8913.9413.7275299
171866370013.840.040.2913.7513.9113.656179
171840450013.8-0.06-0.4313.8514.04513.6133246
171831810013.86-0.13-0.9313.9313.9813.8121154
171823170013.9900.0014.2714.2713.8248569
171814530013.99-0.03-0.2114.0514.213.7224012
171805890014.02-0.09-0.6414.2314.2313.9340799
171779970014.11-0.06-0.4214.2314.31439343
171771330014.17-0.01-0.0714.1514.3514.1534834
171762690014.18-0.02-0.1414.3214.4814.1829935
171754050014.2-0.05-0.3514.214.3414.030116640
171745410014.25-0.08-0.5614.4814.4814.156827608
171719490014.330.010.0714.3614.410514.124983
171710850014.320.120.8514.2814.4914.2413615
171702210014.2-0.16-1.1114.414.414.132711
171693570014.36-0.34-2.3114.8414.8414.331086
171659010014.7-0.1-0.6814.8914.8914.620510
171650370014.8-0.72-4.6415.3515.3514.6751408
171641730015.520.85.4314.7815.6614.6645081
171633090014.720.181.2414.5814.7214.5110867
171624450014.54-0.53-3.5215.115.294614.5419916
171598530015.070.422.8714.7115.0914.6840535
171589890014.65-0.08-0.5414.7614.83514.5129096
171581250014.730.080.5514.7414.7414.5714400
171572610014.650.090.6214.7414.7414.5817571
171563970014.56-0.27-1.8214.9515.1614.5538428
171538050014.830.020.1414.7414.922514.490441363
171529410014.810.322.2114.5514.8414.3464849
171520770014.490.684.9213.9614.5713.8253617
171512130013.81-0.42-2.9514.2114.2913.7154749
171503490014.230.010.0714.214.3314.0150984
171477570014.22-0.05-0.3514.4714.4814.16529914
171468930014.27-0.01-0.0714.2214.4514.236738
171460290014.2800.0014.1914.460314.0633801
171451650014.28-0.5-3.3814.5614.7214.1557183
171443010014.78-0.07-0.4714.815.0514.5867487
171417090014.85-0.27-1.7915.1415.2314.7815593
171408450015.12-0.23-1.5015.2415.2514.889222743
171399810015.350.211.391515.3514.9219260
171391170015.14-0.1-0.6615.1815.3615.0419024
171382530015.240.221.4614.9915.4614.9920354

Your Recent History

Delayed Upgrade Clock