Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CIVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 14.28 | 0.00 | 0.00% | 14.19 | 14.4603 | 14.06 | 33,801 |
| Apr 30 2024 | 14.28 | -0.50 | -3.38% | 14.56 | 14.72 | 14.15 | 57,183 |
| Apr 29 2024 | 14.78 | -0.07 | -0.47% | 14.80 | 15.05 | 14.58 | 67,487 |
| Apr 26 2024 | 14.85 | -0.27 | -1.79% | 15.14 | 15.23 | 14.78 | 15,593 |
| Apr 25 2024 | 15.12 | -0.23 | -1.50% | 15.10 | 15.18 | 14.8892 | 22,004 |
| Apr 24 2024 | 15.35 | 0.21 | 1.39% | 15.00 | 15.35 | 14.92 | 19,260 |
| Apr 23 2024 | 15.14 | -0.10 | -0.66% | 15.18 | 15.36 | 15.04 | 19,024 |
| Apr 22 2024 | 15.24 | 0.22 | 1.46% | 14.99 | 15.46 | 14.99 | 20,354 |
| Apr 19 2024 | 15.02 | 0.71 | 4.96% | 14.24 | 15.04 | 14.24 | 29,743 |
| Apr 18 2024 | 14.31 | 0.02 | 0.14% | 14.30 | 14.485 | 14.27 | 26,692 |
| Apr 17 2024 | 14.29 | -0.21 | -1.45% | 14.50 | 14.50 | 14.25 | 14,319 |
| Apr 16 2024 | 14.50 | -0.06 | -0.41% | 14.42 | 14.537 | 13.988 | 20,738 |
| Apr 15 2024 | 14.56 | 0.22 | 1.53% | 14.46 | 14.67 | 14.3092 | 19,866 |
| Apr 12 2024 | 14.34 | 0.01 | 0.07% | 14.15 | 14.51 | 14.09 | 21,868 |
| Apr 11 2024 | 14.33 | -0.12 | -0.83% | 14.40 | 14.5099 | 14.1365 | 23,156 |
| Apr 10 2024 | 14.45 | -0.31 | -2.10% | 14.43 | 14.545 | 14.1098 | 48,843 |
| Apr 09 2024 | 14.76 | -0.17 | -1.14% | 15.08 | 15.08 | 14.65 | 22,200 |
| Apr 08 2024 | 14.93 | -0.09 | -0.60% | 15.18 | 15.30 | 14.93 | 13,519 |
| Apr 05 2024 | 15.02 | -0.21 | -1.38% | 15.40 | 15.40 | 14.95 | 17,302 |
| Apr 04 2024 | 15.23 | 0.24 | 1.60% | 15.20 | 15.37 | 15.05 | 28,768 |
| Apr 03 2024 | 14.99 | 0.34 | 2.32% | 14.53 | 15.04 | 14.50 | 30,580 |
| Apr 02 2024 | 14.65 | -0.23 | -1.55% | 14.84 | 15.07 | 14.52 | 47,708 |
| Apr 01 2024 | 14.88 | -0.50 | -3.25% | 15.30 | 15.30 | 14.674 | 28,628 |
| Mar 28 2024 | 15.38 | 0.14 | 0.92% | 15.25 | 15.38 | 15.10 | 33,289 |
| Mar 27 2024 | 15.24 | 0.32 | 2.14% | 15.05 | 15.25 | 14.92 | 38,323 |
| Mar 26 2024 | 14.92 | -0.20 | -1.32% | 15.27 | 15.27 | 14.85 | 40,919 |
| Mar 25 2024 | 15.12 | 0.07 | 0.47% | 14.99 | 15.26 | 14.99 | 19,019 |
| Mar 22 2024 | 15.05 | -0.39 | -2.53% | 15.47 | 15.48 | 14.89 | 19,632 |
| Mar 21 2024 | 15.44 | 0.54 | 3.62% | 14.98 | 15.485 | 14.85 | 77,530 |
| Mar 20 2024 | 14.90 | 0.25 | 1.71% | 14.54 | 14.90 | 14.54 | 56,122 |
| Mar 19 2024 | 14.65 | -0.01 | -0.07% | 14.67 | 14.765 | 14.51 | 36,950 |
| Mar 18 2024 | 14.66 | -0.22 | -1.48% | 14.89 | 14.90 | 14.49 | 30,120 |
| Mar 15 2024 | 14.88 | 0.58 | 4.06% | 14.25 | 15.02 | 14.25 | 83,152 |
| Mar 14 2024 | 14.30 | -0.40 | -2.72% | 14.70 | 14.70 | 14.30 | 38,047 |
| Mar 13 2024 | 14.70 | 0.05 | 0.34% | 14.65 | 14.90 | 14.4501 | 38,414 |
| Mar 12 2024 | 14.65 | -0.23 | -1.55% | 14.92 | 14.92 | 14.55 | 26,983 |
| Mar 11 2024 | 14.88 | 0.09 | 0.57% | 14.83 | 14.90 | 14.75 | 18,252 |
| Mar 08 2024 | 14.795 | -0.02 | -0.10% | 14.95 | 14.95 | 14.77 | 16,846 |
| Mar 07 2024 | 14.81 | -0.02 | -0.13% | 14.98 | 14.99 | 14.68 | 23,736 |
| Mar 06 2024 | 14.83 | 0.13 | 0.88% | 14.82 | 15.00 | 14.45 | 35,809 |
| Mar 05 2024 | 14.70 | -0.12 | -0.81% | 14.82 | 15.18 | 14.70 | 16,209 |
| Mar 04 2024 | 14.82 | -0.18 | -1.20% | 14.92 | 15.1349 | 14.75 | 13,604 |
| Mar 01 2024 | 15.00 | -0.02 | -0.13% | 15.06 | 15.1706 | 14.80 | 29,943 |
| Feb 29 2024 | 15.02 | 0.18 | 1.21% | 15.11 | 15.3399 | 14.85 | 22,750 |
| Feb 28 2024 | 14.84 | -0.28 | -1.85% | 15.01 | 15.2587 | 14.83 | 19,888 |
| Feb 27 2024 | 15.12 | 0.11 | 0.73% | 15.23 | 15.395 | 15.04 | 13,162 |
| Feb 26 2024 | 15.01 | -0.09 | -0.60% | 15.01 | 15.37 | 14.93 | 22,111 |
| Feb 23 2024 | 15.10 | -0.17 | -1.11% | 15.23 | 15.38 | 15.10 | 12,184 |
| Feb 22 2024 | 15.27 | -0.08 | -0.52% | 15.28 | 15.415 | 14.83 | 41,210 |
| Feb 21 2024 | 15.35 | -0.16 | -1.03% | 15.23 | 15.37 | 15.13 | 27,854 |
| Feb 20 2024 | 15.51 | -0.19 | -1.21% | 15.49 | 15.90 | 15.49 | 32,654 |
| Feb 16 2024 | 15.70 | -0.01 | -0.06% | 15.65 | 16.00 | 15.50 | 54,130 |
| Feb 15 2024 | 15.71 | 0.50 | 3.29% | 15.43 | 15.75 | 15.2509 | 35,503 |
| Feb 14 2024 | 15.21 | 0.29 | 1.94% | 15.18 | 15.45 | 14.93 | 25,440 |
| Feb 13 2024 | 14.92 | -0.99 | -6.22% | 15.86 | 15.86 | 14.88 | 39,848 |
| Feb 12 2024 | 15.91 | -0.06 | -0.38% | 15.83 | 16.16 | 15.83 | 31,591 |
| Feb 09 2024 | 15.97 | -0.32 | -1.96% | 16.26 | 16.41 | 15.7435 | 23,671 |
| Feb 08 2024 | 16.29 | 0.25 | 1.56% | 16.61 | 16.61 | 16.12 | 27,325 |
| Feb 07 2024 | 16.04 | -0.08 | -0.50% | 16.27 | 16.27 | 15.76 | 24,035 |
| Feb 06 2024 | 16.12 | 0.16 | 1.00% | 15.95 | 16.215 | 15.95 | 60,294 |
| Feb 05 2024 | 15.96 | -0.31 | -1.91% | 15.83 | 16.29 | 15.83 | 22,619 |
| Feb 02 2024 | 16.27 | -0.49 | -2.92% | 16.48 | 16.79 | 16.22 | 21,799 |
