We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Civista Bancshares Inc | NASDAQ:CIVB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.07 | -0.49% | 14.21 | 13.42 | 16.38 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 559 | 12:33:33 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 14.28 | 0.00 | 0.00% | 14.06 | 14.4603 | 33,801 |
| 30 Apr 2024 | 14.28 | -0.50 | -3.38% | 14.15 | 14.72 | 57,183 |
| 29 Apr 2024 | 14.78 | -0.07 | -0.47% | 14.58 | 15.05 | 67,487 |
| 26 Apr 2024 | 14.85 | -0.27 | -1.79% | 14.78 | 15.23 | 15,593 |
| 25 Apr 2024 | 15.12 | -0.23 | -1.50% | 14.8892 | 15.25 | 22,743 |
| 24 Apr 2024 | 15.35 | 0.21 | 1.39% | 14.92 | 15.35 | 19,260 |
| 23 Apr 2024 | 15.14 | -0.10 | -0.66% | 15.04 | 15.36 | 19,024 |
| 22 Apr 2024 | 15.24 | 0.22 | 1.46% | 14.99 | 15.46 | 20,354 |
| 19 Apr 2024 | 15.02 | 0.71 | 4.96% | 14.24 | 15.04 | 29,743 |
| 18 Apr 2024 | 14.31 | 0.02 | 0.14% | 14.27 | 14.485 | 26,692 |
| 17 Apr 2024 | 14.29 | -0.21 | -1.45% | 14.25 | 14.50 | 14,319 |
| 16 Apr 2024 | 14.50 | -0.06 | -0.41% | 13.988 | 14.537 | 26,608 |
| 15 Apr 2024 | 14.56 | 0.22 | 1.53% | 14.3092 | 14.67 | 19,866 |
| 12 Apr 2024 | 14.34 | 0.01 | 0.07% | 14.09 | 14.51 | 21,868 |
| 11 Apr 2024 | 14.33 | -0.12 | -0.83% | 14.1365 | 14.5099 | 23,156 |
| 10 Apr 2024 | 14.45 | -0.31 | -2.10% | 14.1098 | 14.67 | 48,919 |
| 09 Apr 2024 | 14.76 | -0.17 | -1.14% | 14.65 | 15.08 | 22,200 |
| 08 Apr 2024 | 14.93 | -0.09 | -0.60% | 14.93 | 15.30 | 13,519 |
| 05 Apr 2024 | 15.02 | -0.21 | -1.38% | 14.95 | 15.40 | 17,314 |
| 04 Apr 2024 | 15.23 | 0.24 | 1.60% | 15.05 | 15.37 | 28,768 |
| 03 Apr 2024 | 14.99 | 0.34 | 2.32% | 14.50 | 15.04 | 30,580 |
| 02 Apr 2024 | 14.65 | -0.23 | -1.55% | 14.52 | 15.07 | 47,711 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.10 | 15.23 | 14.06 | 14.59 | 39,214 | -0.89 | -5.89% |
| 1 Month | 15.20 | 15.46 | 13.988 | 14.69 | 27,086 | -0.99 | -6.51% |
| 3 Months | 16.61 | 16.61 | 13.988 | 14.97 | 30,532 | -2.40 | -14.45% |
| 6 Months | 14.70 | 18.99 | 13.988 | 15.98 | 31,116 | -0.49 | -3.33% |
| 1 Year | 15.51 | 19.83 | 13.988 | 16.23 | 29,303 | -1.30 | -8.38% |
| 3 Years | 23.12 | 25.94 | 13.988 | 20.69 | 34,833 | -8.91 | -38.54% |
| 5 Years | 21.91 | 25.94 | 11.25 | 19.63 | 38,004 | -7.70 | -35.14% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
