Dark

CIVBP
Civista Bancshares Inc
stock NASDAQ

Inactive

Dec 19, 2019

25.41USD-48.328%(-23.77)10,659

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-19	44.2300	44.2300	25.2004	25.4121	-48.328%	10,659	0.000%
2019-12-18	64.9800	67.5000	46.9300	49.1800	-24.362%	3,322	-48.328%
2019-12-11	65.0200	65.0200	65.0200	65.0200	-4.733%	271	-60.916%
2019-12-10	68.2500	68.2500	68.2500	68.2500	+0.368%	200	-62.766%
2019-12-09	68.0000	68.0000	68.0000	68.0000	+0.830%	104	-62.629%
2019-12-02	67.0000	68.0000	67.0000	67.4400	-3.657%	2,000	-62.319%
2019-11-27	70.0000	70.0000	69.8000	70.0000	+2.190%	657	-63.697%
2019-11-26	65.4100	69.8900	65.4100	68.5000	+0.735%	1,959	-62.902%
2019-11-22	68.5000	69.2500	68.0000	68.0000	-3.409%	1,599	-62.629%
2019-11-15	70.0000	70.4000	70.0000	70.4000	+0.500%	703	-63.903%
2019-11-14	70.0000	70.3500	70.0000	70.0500	-1.009%	470	-63.723%
2019-11-12	70.7642	70.7642	70.7642	70.7642	+1.034%	202	-64.089%
2019-11-11	64.1300	70.9713	64.1300	70.0400	-1.004%	5,851	-63.718%
2019-11-08	69.0100	71.0000	69.0100	70.7500	+0.227%	1,550	-64.082%
2019-11-07	70.0000	70.5900	69.1093	70.5900	+0.128%	3,160	-64.000%
2019-11-04	70.5000	70.5000	70.5000	70.5000	+3.676%	702	-63.954%
2019-10-25	68.0000	68.0000	68.0000	68.0000	-6.849%	102	-62.629%
2019-09-24	73.0000	73.0000	73.0000	73.0000	+7.353%	102	-65.189%
2019-09-23	68.0000	68.0000	68.0000	68.0000	0.000%	100	-62.629%
2019-09-18	68.0000	68.0000	68.0000	68.0000	-1.449%	141	-62.629%
2019-09-12	68.9900	69.0000	68.9900	69.0000	+15.885%	400	-63.171%
2019-08-27	59.5419	59.5419	59.5419	59.5419	-9.785%	200	-57.321%
2019-08-16	66.0000	66.0000	66.0000	66.0000	-4.348%	397	-61.497%
2019-06-27	69.0000	69.0000	69.0000	69.0000	-4.828%	270	-63.171%
2019-05-17	72.0200	72.5000	72.0200	72.5000	+0.694%	673	-64.949%
2019-05-03	72.0000	72.0000	72.0000	72.0000	-2.703%	100	-64.705%
2019-04-15	71.9800	74.0000	71.9800	74.0000	+5.775%	352	-65.659%
2019-04-11	69.9600	69.9600	69.9600	69.9600	-0.029%	174	-63.676%
2019-04-09	69.9800	69.9800	69.9800	69.9800	-0.029%	100	-63.687%
2019-04-04	68.5000	70.0000	68.5000	70.0000	+5.980%	596	-63.697%
2019-03-25	66.0500	66.0500	66.0500	66.0500	+1.615%	152	-61.526%
2019-03-22	65.0000	65.0000	65.0000	65.0000	-5.109%	100	-60.904%
2019-03-07	68.5000	68.5000	68.5000	68.5000	0.000%	1,514	-62.902%
2019-03-06	68.5000	68.5000	68.5000	68.5000	-2.143%	1,230	-62.902%
2019-03-01	70.0000	70.0000	70.0000	70.0000	+3.704%	100	-63.697%
2019-02-28	68.5000	68.5000	67.5000	67.5000	-0.015%	446	-62.352%
2019-02-26	66.5000	67.5100	66.5000	67.5100	-0.015%	1,100	-62.358%
2019-02-19	67.5100	67.5200	67.5100	67.5200	+10.003%	243	-62.364%
2019-01-17	61.3800	61.3800	61.3800	61.3800	+5.645%	202	-58.599%
2018-12-26	58.1000	58.1000	58.1000	58.1000	-13.452%	100	-56.261%
2018-12-07	67.1300	67.1300	67.1300	67.1300	+4.973%	200	-62.145%
2018-11-09	63.9500	63.9500	63.9500	63.9500	-9.993%	120	-60.263%
2018-11-06	71.6312	71.6312	71.0500	71.0500	-0.070%	4,222	-64.233%
2018-11-05	72.2000	72.2000	71.1000	71.1000	-1.660%	3,036	-64.259%
2018-10-24	72.3000	72.3000	72.3000	72.3000	+1.091%	200	-64.852%
2018-10-12	73.2000	73.2000	71.5200	71.5200	-6.203%	200	-64.469%
2018-08-22	76.5000	76.5000	76.2500	76.2500	-0.353%	1,000	-66.673%
2018-08-03	76.5204	76.5204	76.5204	76.5204	+0.619%	242	-66.790%
2018-07-26	76.0500	76.0500	76.0500	76.0500	+5.625%	147	-66.585%
2018-06-14	72.0000	72.0000	72.0000	72.0000	-10.000%	294	-64.705%
2018-06-07	80.0000	80.0000	80.0000	80.0000	+5.263%	100	-68.235%
2018-06-06	76.0000	76.0000	76.0000	76.0000	-1.299%	100	-66.563%
2018-06-04	72.5000	77.0000	72.5000	77.0000	+15.529%	901	-66.997%
2018-05-31	66.6500	66.6500	66.6500	66.6500	-13.464%	250	-61.872%
2018-05-22	77.0000	77.0300	77.0000	77.0200	+0.026%	600	-67.006%
2018-05-21	76.5000	77.0000	76.5000	77.0000	+0.680%	1,830	-66.997%
2018-05-18	76.4800	76.4800	76.4800	76.4800	+4.767%	200	-66.773%
2018-04-16	73.0000	73.0000	73.0000	73.0000	+0.690%	200	-65.189%
2018-03-29	72.5700	73.0700	71.5701	72.5000	-1.628%	4,329	-64.949%
2018-03-28	73.7000	73.7000	73.7000	73.7000	0.000%	181	-65.520%
2018-03-27	73.7000	73.7000	73.7000	73.7000	-1.074%	220	-65.520%
2018-03-08	74.5000	74.5000	74.5000	74.5000	+1.361%	1,010	-65.890%
2018-03-05	73.5000	73.5000	66.1500	73.5000	0.000%	869	-65.426%
2018-03-02	73.5000	73.5000	73.5000	73.5000	+1.379%	100	-65.426%
2018-03-01	72.5000	72.5000	72.5000	72.5000	+1.576%	100	-64.949%
2018-02-28	71.0200	71.3751	71.0200	71.3751	-0.868%	200	-64.396%
2018-02-27	72.0000	72.0000	72.0000	72.0000	-2.041%	200	-64.705%
2018-02-26	73.5000	73.5000	72.5301	73.5000	+2.083%	331	-65.426%
2018-02-21	71.3500	72.0000	71.3500	72.0000	+0.911%	2,951	-64.705%
2018-02-20	71.4490	71.4500	71.3499	71.3500	+1.177%	2,100	-64.384%
2018-02-16	70.5200	70.5200	70.5200	70.5200	+9.198%	260	-63.965%
2018-02-14	64.5800	64.5800	64.5800	64.5800	-3.091%	100	-60.650%
2018-02-09	66.6400	66.6400	66.6400	66.6400	-7.122%	260	-61.867%
2018-02-02	71.7500	71.7500	71.7500	71.7500	0.000%	196	-64.582%
2018-02-01	71.7500	71.7500	71.7500	71.7500	-0.416%	3,000	-64.582%
2018-01-24	72.0500	72.0500	72.0500	72.0500	-1.301%	250	-64.730%
2018-01-19	72.9500	73.0000	72.9500	73.0000	+1.473%	1,161	-65.189%
2018-01-16	71.9400	71.9400	71.9400	71.9400	-2.718%	200	-64.676%
2017-12-29	73.9500	73.9500	73.9500	73.9500	+8.383%	175	-65.636%
2017-12-26	68.2300	68.2300	68.2300	68.2300	-2.875%	100	-62.755%
2017-12-01	70.2500	70.2500	70.2500	70.2500	-2.431%	1,237	-63.826%
2017-11-30	72.0000	72.0000	72.0000	72.0000	+3.642%	1,000	-64.705%
2017-11-28	69.5000	69.5000	69.4700	69.4700	+2.614%	1,100	-63.420%
2017-11-27	62.0000	67.7000	62.0000	67.7000	+2.189%	1,100	-62.464%
2017-11-20	64.0100	66.2500	64.0100	66.2500	+1.782%	800	-61.642%
2017-11-14	65.0100	65.0900	65.0100	65.0900	-3.585%	315	-60.959%
2017-11-09	67.5200	67.5200	67.5100	67.5100	-9.927%	544	-62.358%
2017-10-26	74.9500	74.9500	74.9500	74.9500	+1.973%	300	-66.095%
2017-10-18	73.3500	73.5000	73.3500	73.5000	+2.098%	500	-65.426%
2017-10-13	71.9900	71.9900	71.9900	71.9900	-1.854%	100	-64.701%
2017-10-11	74.0000	74.9680	73.2500	73.3500	-0.878%	1,925	-65.355%
2017-10-10	73.9000	74.0000	73.8300	74.0000	+11.111%	1,309	-65.659%
2017-10-04	66.6000	66.6000	66.6000	66.6000	+0.071%	175	-61.844%
2017-09-13	66.0100	66.5525	65.5100	66.5525	+0.837%	800	-61.816%
2017-09-12	65.0000	66.0000	65.0000	65.9999	+4.348%	910	-61.497%
2017-09-07	63.2500	63.2500	63.2500	63.2500	-1.172%	200	-59.823%
2017-09-06	64.0000	64.0000	64.0000	64.0000	-0.016%	100	-60.294%
2017-09-05	64.0100	64.0100	64.0100	64.0100	+1.026%	400	-60.300%
2017-08-30	63.3600	63.3600	63.3600	63.3600	+2.458%	400	-59.893%
2017-08-21	61.8400	61.8400	61.8400	61.8400	-0.258%	100	-58.907%
2017-08-16	62.0000	62.0000	62.0000	62.0000	+0.568%	100	-59.013%
2017-08-11	61.6100	62.3300	61.3400	61.6500	-8.667%	500	-58.780%
2017-07-03	67.5000	67.5000	67.4800	67.5000	+5.469%	850	-62.352%
2017-06-30	64.0000	64.0000	64.0000	64.0000	+4.218%	100	-60.294%
2017-06-28	61.4100	61.4100	61.4100	61.4100	+1.003%	100	-58.619%
2017-06-23	60.8000	60.8000	60.8000	60.8000	-7.879%	100	-58.204%
2017-06-14	60.5100	66.0000	60.5100	66.0000	0.000%	600	-61.497%
2017-06-09	64.0100	66.0000	64.0100	66.0000	+7.160%	300	-61.497%
2017-06-06	61.5900	61.5900	61.5900	61.5900	-3.781%	300	-58.740%
2017-05-31	64.0100	64.0100	64.0100	64.0100	-4.818%	500	-60.300%
2017-05-17	67.2500	67.2500	67.2500	67.2500	0.000%	100	-62.212%
2017-05-16	67.2500	67.2500	67.2500	67.2500	-5.746%	478	-62.212%
2017-05-12	71.3500	71.3500	71.3500	71.3500	-0.140%	100	-64.384%
2017-05-10	71.4500	71.4500	71.4500	71.4500	+2.071%	100	-64.434%
2017-05-09	70.0000	70.0000	70.0000	70.0000	+5.184%	600	-63.697%
2017-05-02	66.2500	66.5500	66.2500	66.5500	-3.565%	200	-61.815%
2017-04-25	69.0100	69.0100	69.0100	69.0100	+4.166%	100	-63.176%
2017-04-24	66.2500	67.7500	66.2500	66.2500	+0.303%	700	-61.642%
2017-04-21	66.0500	66.0500	66.0500	66.0500	-2.939%	100	-61.526%
2017-04-20	66.2500	68.0500	66.2500	68.0500	-2.786%	1,200	-62.657%
2017-04-12	70.0000	70.0001	70.0000	70.0000	+2.941%	1,200	-63.697%
2017-04-11	68.0000	68.0000	68.0000	68.0000	+1.462%	400	-62.629%
2017-04-07	67.0201	67.0400	67.0200	67.0200	-7.876%	500	-62.083%
2017-03-30	72.7500	72.7500	72.7500	72.7500	+8.582%	400	-65.069%
2017-03-23	66.7500	67.0000	66.7500	67.0000	-9.459%	200	-62.071%
2017-03-20	73.2500	74.0000	73.2500	74.0000	+2.069%	400	-65.659%
2017-03-17	72.5000	72.5000	72.5000	72.5000	+0.346%	500	-64.949%
2017-03-15	72.0000	72.2750	71.0000	72.2500	-1.027%	2,200	-64.828%
2017-03-09	72.5000	73.0000	72.5000	73.0000	+2.442%	1,000	-65.189%
2017-03-08	71.2600	71.2600	71.2600	71.2600	-0.683%	331	-64.339%
2017-03-03	71.7500	71.7500	71.7500	71.7500	+2.500%	800	-64.582%
2017-03-02	69.6900	70.0000	69.6900	70.0000	-1.408%	902	-63.697%
2017-02-28	71.0000	71.0000	71.0000	71.0000	-1.389%	300	-64.208%
2017-02-23	72.0000	72.0000	72.0000	72.0000	-7.276%	500	-64.705%
2017-02-22	70.0000	77.6500	70.0000	77.6500	+10.001%	400	-67.274%
2017-02-21	78.5600	78.5600	70.5900	70.5900	-0.081%	245	-64.000%
2017-02-16	72.2702	72.2702	70.6472	70.6472	-5.804%	483	-64.030%
2017-02-15	75.0000	75.0000	75.0000	75.0000	+13.276%	100	-66.117%
2017-02-06	71.0000	71.7600	66.2100	66.2100	-9.918%	5,300	-61.619%
2017-02-03	73.4000	73.7500	73.4000	73.5000	+11.364%	2,700	-65.426%
2017-02-02	66.0000	66.0000	65.5600	66.0000	0.000%	4,400	-61.497%
2017-02-01	64.0600	66.0000	64.0600	66.0000	0.000%	800	-61.497%
2017-01-31	66.0000	66.0000	65.0600	66.0000	-0.257%	900	-61.497%
2017-01-30	66.1700	66.1700	66.1700	66.1700	+1.706%	1,050	-61.596%
2017-01-27	65.0600	65.0600	65.0600	65.0600	+8.433%	550	-60.941%
2017-01-26	56.9300	60.0000	56.9300	60.0000	-9.774%	300	-57.647%
2017-01-05	62.0100	66.5000	62.0100	66.5000	+2.703%	700	-61.786%
2017-01-04	63.2500	64.7500	63.2500	64.7500	+5.285%	776	-60.754%
2017-01-03	61.5000	61.5000	61.5000	61.5000	+0.326%	250	-58.680%
2016-12-30	60.9500	61.3000	60.9500	61.3000	+1.743%	1,010	-58.545%
2016-12-20	60.2500	60.2500	60.2500	60.2500	+3.256%	250	-57.822%
2016-12-19	58.3500	58.3500	58.3500	58.3500	+0.569%	500	-56.449%
2016-12-15	57.1100	58.0200	57.1100	58.0200	+1.593%	1,100	-56.201%
2016-12-06	57.1100	57.1100	57.1100	57.1100	+1.909%	500	-55.503%
2016-11-30	59.0000	59.0000	56.0400	56.0400	+7.769%	700	-54.654%
2016-11-29	52.0000	52.0000	52.0000	52.0000	+2.061%	100	-51.131%
2016-11-28	52.0000	52.0000	50.4500	50.9500	-2.000%	600	-50.123%
2016-11-25	51.9900	51.9900	51.9900	51.9900	+8.313%	180	-51.121%
2016-11-23	48.0000	48.0100	47.8100	48.0000	0.000%	1,560	-47.058%
2016-11-22	48.2000	48.2000	47.9848	48.0000	-0.518%	13,000	-47.058%
2016-11-21	48.2500	48.2500	48.0000	48.2500	+0.521%	4,842	-47.332%
2016-11-18	49.0000	49.0000	47.9900	48.0000	+0.000%	8,825	-47.058%
2016-11-17	48.1500	49.1100	47.9800	47.9999	0.000%	14,350	-47.058%
2016-11-16	48.1000	48.1000	47.9999	47.9999	+0.183%	2,067	-47.058%
2016-11-15	48.0500	48.0500	47.9122	47.9122	+0.340%	1,808	-46.961%
2016-11-14	48.0000	48.0000	47.7500	47.7500	-0.521%	4,500	-46.781%
2016-11-11	47.8779	48.0000	47.8779	48.0000	0.000%	1,069	-47.058%
2016-11-10	47.7500	48.0000	47.7500	48.0000	+2.108%	5,162	-47.058%
2016-11-02	47.0000	47.0092	47.0000	47.0092	+0.020%	800	-45.942%
2016-10-28	47.0000	47.0000	47.0000	47.0000	-1.364%	600	-45.932%
2016-10-25	47.4500	47.6500	47.4500	47.6500	+2.034%	300	-46.669%
2016-10-24	47.4500	47.4500	46.7000	46.7000	-1.581%	200	-45.584%
2016-10-20	47.4500	47.4500	47.4500	47.4500	+2.484%	300	-46.444%
2016-10-19	46.3000	46.3000	46.3000	46.3000	-2.341%	400	-45.114%
2016-10-12	47.4100	47.4100	47.4100	47.4100	+0.873%	100	-46.399%
2016-10-06	46.8700	47.0000	46.8700	46.9999	+0.064%	1,000	-45.932%
2016-10-05	46.9700	46.9700	46.9700	46.9700	+4.961%	200	-45.897%
2016-10-04	44.7500	44.7500	44.7500	44.7500	0.000%	16,400	-43.213%
2016-09-27	44.7500	44.7500	44.7100	44.7500	-0.556%	700	-43.213%
2016-09-26	46.2400	46.2400	44.3400	45.0000	-0.706%	5,082	-43.529%
2016-09-23	45.7600	45.8000	44.9900	45.3200	-2.538%	3,400	-43.927%
2016-09-22	46.5000	46.5100	46.5000	46.5000	-0.535%	3,950	-45.350%
2016-09-21	46.5100	46.8400	46.4200	46.7500	+0.083%	900	-45.643%
2016-09-20	47.0100	47.0100	46.7112	46.7112	-0.614%	1,200	-45.597%
2016-09-19	47.0000	47.0100	46.4600	47.0000	+0.213%	3,550	-45.932%
2016-09-16	47.9500	47.9500	46.4350	46.9000	-1.883%	14,002	-45.816%
2016-09-15	45.9550	48.0000	45.9550	47.8000	+2.465%	1,314	-46.837%
2016-09-14	46.4700	46.6500	46.4700	46.6500	+0.647%	300	-45.526%
2016-09-13	46.3500	46.3500	46.3500	46.3500	+0.195%	500	-45.173%
2016-09-12	46.2600	46.2600	46.2600	46.2600	+0.587%	162	-45.067%
2016-09-07	45.9900	45.9900	45.9800	45.9900	+0.547%	1,601	-44.744%
2016-08-30	45.7400	45.7400	45.7400	45.7400	+0.527%	100	-44.442%
2016-08-29	42.6400	45.5000	41.7600	45.5000	+0.375%	1,300	-44.149%
2016-08-25	45.5323	46.1200	45.2600	45.3302	-0.110%	6,966	-43.940%
2016-08-24	45.3300	45.3800	45.3300	45.3800	+0.332%	2,000	-44.002%
2016-08-23	45.2200	45.2300	45.2200	45.2300	+0.511%	2,498	-43.816%
2016-08-19	45.0000	45.0000	45.0000	45.0000	0.000%	1,400	-43.529%
2016-08-18	44.8000	45.0000	44.8000	45.0000	+0.838%	4,300	-43.529%
2016-08-08	45.0000	45.0000	44.6260	44.6260	-0.831%	300	-43.055%
2016-08-05	45.0000	45.0000	45.0000	45.0000	+0.267%	130	-43.529%
2016-08-01	44.8800	44.8800	44.8800	44.8800	+0.493%	101	-43.378%
2016-07-29	42.8600	44.6600	42.8600	44.6600	-0.976%	200	-43.099%
2016-07-26	45.5000	45.5000	45.0000	45.1000	-1.528%	1,100	-43.654%
2016-07-25	46.0000	46.0000	45.8000	45.8000	+0.109%	842	-44.515%
2016-07-22	46.7500	46.7500	45.7500	45.7500	+0.549%	750	-44.454%
2016-07-20	44.5200	45.7800	42.4000	45.5000	+0.552%	12,700	-44.149%
2016-07-19	45.2500	45.2500	41.4100	45.2500	+2.841%	368	-43.841%
2016-07-13	43.9500	44.0000	43.9500	44.0000	-2.762%	15,150	-42.245%
2016-07-12	45.2500	45.2500	45.2500	45.2500	-0.549%	550	-43.841%
2016-07-11	43.0001	45.6400	42.9900	45.5000	+14.783%	7,070	-44.149%
2016-07-07	39.6400	39.6400	39.6400	39.6400	-5.843%	275	-35.893%
2016-07-05	42.1100	42.1100	42.0700	42.1000	+0.814%	1,075	-39.639%
2016-07-01	42.2500	42.2500	41.5000	41.7600	-0.571%	425	-39.147%
2016-06-30	41.5000	42.0000	41.5000	42.0000	+0.479%	1,100	-39.495%
2016-06-29	42.0000	42.0000	41.7000	41.7999	+5.823%	1,300	-39.205%
2016-06-20	40.0500	40.5000	39.1100	39.5000	+4.194%	5,900	-35.666%
2016-06-17	41.1000	42.5000	37.9100	37.9100	-9.717%	5,208	-32.967%
2016-06-15	36.5600	41.9900	36.5600	41.9900	+4.975%	2,500	-39.481%
2016-06-09	39.4500	40.0000	39.4500	40.0000	+1.911%	200	-36.470%
2016-06-08	38.8500	39.2500	38.8500	39.2500	+3.018%	300	-35.256%
2016-06-03	37.9800	38.3500	37.9800	38.1000	-1.039%	1,200	-33.302%
2016-06-02	38.0000	38.5000	38.0000	38.5000	+0.078%	1,782	-33.995%
2016-06-01	38.4700	38.4700	38.4700	38.4700	0.000%	500	-33.943%
2016-05-24	38.0000	38.4700	37.3200	38.4700	-0.001%	2,302	-33.943%
2016-05-19	38.4703	38.4703	38.4703	38.4703	+3.276%	100	-33.944%
2016-05-18	37.0660	37.2500	37.0660	37.2500	-0.667%	1,244	-31.780%
2016-05-04	37.5000	37.5000	37.5000	37.5000	+3.306%	100	-32.234%
2016-04-27	37.0000	37.0000	36.3000	36.3000	+0.861%	3,124	-29.994%
2016-04-12	36.2000	36.2000	35.9900	35.9900	+0.391%	300	-29.391%
2016-04-08	36.5000	36.5000	35.3000	35.8500	-0.472%	6,500	-29.115%
2016-04-07	36.8000	36.8000	35.7600	36.0200	+0.083%	3,604	-29.450%
2016-04-06	35.5000	36.4300	35.5000	35.9900	+4.653%	7,125	-29.391%
2016-04-05	36.5500	36.5500	34.3900	34.3900	-3.965%	8,250	-26.106%
2016-04-04	34.9500	36.6000	34.9500	35.8100	+4.250%	7,950	-29.036%
2016-04-01	34.4000	34.4000	34.3500	34.3500	-0.435%	920	-26.020%
2016-03-31	34.8400	34.8400	34.5000	34.5000	+0.437%	200	-26.342%
2016-03-30	34.3500	34.3600	34.2500	34.3500	0.000%	2,304	-26.020%
2016-03-28	34.3500	34.3900	34.3500	34.3500	-0.435%	1,650	-26.020%
2016-03-24	34.2000	34.5104	32.6000	34.5000	+1.025%	25,615	-26.342%
2016-03-23	34.1000	34.1500	34.1000	34.1500	-1.154%	73,200	-25.587%
2016-03-22	34.2800	34.5487	34.2800	34.5487	-9.912%	300	-26.446%
2016-03-16	38.3500	38.3500	38.3500	38.3500	+1.589%	106	-33.736%
2016-03-15	37.7500	37.7500	37.7500	37.7500	+9.104%	150	-32.683%
2016-03-04	34.5100	34.6000	34.5100	34.6000	+5.327%	295	-26.555%
2016-03-01	34.5000	34.5000	32.5000	32.8500	-0.455%	350	-22.642%
2016-02-29	33.0000	33.0000	33.0000	33.0000	-4.597%	100	-22.994%
2016-02-24	34.6000	34.6000	34.5900	34.5900	-3.380%	800	-26.533%
2016-02-16	35.3500	37.9600	35.3500	35.8000	+0.562%	700	-29.016%
2016-02-01	35.0100	35.7500	35.0100	35.6000	-1.793%	1,000	-28.618%
2016-01-25	36.2500	36.2500	36.2500	36.2500	-4.605%	127	-29.898%
2016-01-13	38.0000	38.0000	38.0000	38.0000	+5.556%	300	-33.126%
2016-01-11	38.1850	38.1850	36.0000	36.0000	0.000%	262	-29.411%
2016-01-07	37.5000	37.5000	36.0000	36.0000	-4.000%	1,000	-29.411%
2016-01-06	37.5000	37.5000	37.5000	37.5000	-6.227%	200	-32.234%
2016-01-04	40.0000	40.0000	39.9900	39.9900	+8.816%	1,124	-36.454%
2015-12-30	36.2500	36.7500	36.2499	36.7500	+5.000%	2,100	-30.851%
2015-12-23	35.0000	35.0000	35.0000	35.0000	+3.796%	305	-27.394%
2015-12-14	33.7600	33.7600	33.7200	33.7200	-6.979%	1,408	-24.638%
2015-12-09	36.0000	36.2500	36.0000	36.2500	+0.834%	399	-29.898%
2015-12-08	35.9500	35.9500	35.9500	35.9500	-1.776%	100	-29.313%
2015-12-01	36.6000	36.6000	36.6000	36.6000	-2.139%	500	-30.568%
2015-11-16	37.3980	37.4000	37.3980	37.4000	+2.466%	445	-32.053%
2015-11-11	36.5000	36.5000	36.5000	36.5000	-1.351%	150	-30.378%
2015-11-09	37.0500	37.2000	37.0000	37.0000	-0.953%	763	-31.319%
2015-11-05	37.3561	37.3561	37.3561	37.3561	+1.401%	350	-31.973%
2015-11-03	36.8400	36.8400	36.8400	36.8400	+9.970%	200	-31.020%
2015-11-02	33.5000	33.5000	33.5000	33.5000	+0.016%	500	-24.143%
2015-10-30	33.5000	33.5000	33.4946	33.4946	+1.499%	620	-24.131%
2015-10-23	32.9800	33.0000	32.9800	33.0000	-1.345%	1,181	-22.994%
2015-10-16	33.4500	33.4500	33.4500	33.4500	+2.356%	200	-24.030%
2015-10-12	32.6800	32.6800	32.6800	32.6800	-1.448%	200	-22.240%
2015-10-07	33.1600	33.1600	33.1600	33.1600	-0.120%	101	-23.365%
2015-09-30	33.2000	33.2000	33.2000	33.2000	+2.914%	103	-23.458%
2015-09-23	32.2600	32.2600	32.2600	32.2600	-2.831%	100	-21.227%
2015-09-22	33.2000	33.2000	33.2000	33.2000	+0.368%	299	-23.458%
2015-09-16	33.1500	33.1500	33.0783	33.0783	+2.983%	601	-23.176%
2015-09-11	32.1200	32.1200	32.1200	32.1200	-3.369%	1,000	-20.884%
2015-09-10	33.0000	33.2400	33.0000	33.2400	+3.230%	500	-23.550%
2015-09-08	32.2000	32.2000	32.2000	32.2000	-3.012%	125	-21.080%
2015-08-28	33.2480	33.2480	33.2000	33.2000	+4.435%	353	-23.458%
2015-08-25	33.0000	33.0000	31.7900	31.7900	-3.197%	1,000	-20.063%
2015-08-24	33.5000	33.5000	32.8400	32.8400	-5.496%	1,416	-22.618%
2015-08-05	34.9000	34.9000	34.7500	34.7500	-0.430%	400	-26.872%
2015-08-04	34.9000	34.9000	34.9000	34.9000	+0.345%	475	-27.186%
2015-07-30	34.8000	34.8000	34.7800	34.7800	-0.344%	706	-26.935%
2015-07-28	34.8000	34.9000	34.8000	34.9000	0.000%	4,100	-27.186%
2015-07-27	34.9000	34.9000	34.8900	34.9000	0.000%	5,200	-27.186%
2015-07-24	34.9000	34.9100	34.9000	34.9000	+0.867%	4,800	-27.186%
2015-07-01	34.5500	35.0000	33.5000	34.6000	-0.803%	3,087	-26.555%
2015-06-30	35.6900	35.6900	34.8800	34.8800	-3.779%	206	-27.144%
2015-06-23	36.2500	36.2500	36.2500	36.2500	0.000%	400	-29.898%
2015-06-18	36.2500	36.2500	36.2500	36.2500	+0.138%	449	-29.898%
2015-06-17	36.2000	36.2000	36.2000	36.2000	+6.081%	189	-29.801%
2015-06-16	35.5000	35.5000	34.1250	34.1250	-5.862%	1,001	-25.532%
2015-06-15	36.2500	36.2500	36.2500	36.2500	+0.000%	103	-29.898%
2015-06-11	36.2499	36.2499	36.2499	36.2499	0.000%	500	-29.897%
2015-06-10	36.2000	36.2499	36.2000	36.2499	-0.549%	700	-29.897%
2015-06-08	36.5000	36.5000	36.4500	36.4500	-0.137%	32,536	-30.282%
2015-06-01	36.5000	36.5000	36.5000	36.5000	-5.806%	300	-30.378%
2015-05-14	38.2000	38.7500	38.2000	38.7500	+0.649%	900	-34.420%
2015-05-11	38.5000	38.5000	38.5000	38.5000	-1.084%	400	-33.995%
2015-05-08	36.5000	39.1186	36.5000	38.9218	+8.116%	1,200	-34.710%
2015-05-07	36.0000	36.0000	36.0000	36.0000	0.000%	101	-29.411%

.dark-mode .LKD1tH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKD1tH{ color: #333333; background-color: white; border: 2px solid #333333; }CIVBPCivista Bancshares Incstock NASDAQ

CIVBP
Civista Bancshares Inc
stock NASDAQ