TipRanks
Go Ultimate55% OFF

Civista Bancshares (44Q) Historical Prices

DE:44Q historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.6023.6023.6023.6023.60+0.85%0NaN
Oct 29, 202623.4023.4023.4023.4023.40+0.00%0NaN
Oct 28, 202623.4023.4023.4023.4023.40+0.00%0NaN
Oct 27, 202623.4023.4023.4023.4023.40+0.00%0NaN
Oct 26, 202623.4023.4023.4023.4023.40+0.00%0NaN
Oct 23, 202623.4023.4023.4023.4023.40+6.36%0NaN
Oct 22, 202622.0022.0022.0022.0022.00-0.90%0NaN
Oct 21, 202622.2022.2022.2022.2022.20+0.91%0NaN
Oct 20, 202622.0022.0022.0022.0022.00-0.90%0NaN
Oct 19, 202622.2022.2022.2022.2022.20+0.00%0NaN
Oct 16, 202622.2022.2022.2022.2022.20+1.83%0NaN
Oct 15, 202621.8021.8021.8021.8021.80-0.91%0NaN
Oct 14, 202622.0022.0022.0022.0022.00-0.90%0NaN
Oct 13, 202622.2022.2022.2022.2022.20+1.83%0NaN
Oct 12, 202621.8021.8021.8021.8021.80-1.80%0NaN
Oct 09, 202622.2022.2022.2022.2022.20+0.91%0NaN
Oct 08, 202622.0022.0022.0022.0022.00+0.00%0NaN
Oct 07, 202622.0022.0022.0022.0022.00-1.79%0NaN
Oct 06, 202622.4022.4022.4022.4022.40+0.00%0NaN
Oct 05, 202622.4022.4022.4022.4022.40+0.90%0NaN
Oct 02, 202622.2022.2022.2022.2022.20+1.83%0NaN
Oct 01, 202621.8021.8021.8021.8021.80+0.00%0NaN
Sep 30, 202621.8021.8021.8021.8021.80-0.91%0NaN
Sep 29, 202622.0022.0022.0022.0022.00-0.90%0NaN
Sep 28, 202622.2022.2022.2022.2022.20+0.00%0NaN
Sep 25, 202622.2022.2022.2022.2022.20+1.83%0NaN
Sep 24, 202621.8021.8021.8021.8021.80+0.00%0NaN
Sep 23, 202621.8021.8021.8021.8021.80+0.00%0NaN
Sep 22, 202621.8021.8021.8021.8021.80-0.91%0NaN
Sep 21, 202622.0022.0022.0022.0022.00+0.00%0NaN
Sep 18, 202622.0022.0022.0022.0022.00+0.00%0NaN
Sep 17, 202622.0022.0022.0022.0022.00+0.00%0NaN
Sep 16, 202622.0022.0022.0022.0022.00+0.00%0NaN
Sep 15, 202622.0022.0022.0022.0022.00+0.00%0NaN
Sep 14, 202622.0022.0022.0022.0022.00+0.92%0NaN
Sep 11, 202621.8021.8021.8021.8021.80+0.93%0NaN
Sep 10, 202621.6021.6021.6021.6021.60-0.92%0NaN
Sep 09, 202621.8021.8021.8021.8021.80-0.91%0NaN
Sep 08, 202622.0022.0022.0022.0022.00+0.92%0NaN
Sep 07, 202621.8021.8021.8021.8021.80+0.00%0NaN
Sep 04, 202621.8021.8021.8021.8021.80+0.00%0NaN
Sep 03, 202621.8021.8021.8021.8021.80+0.93%0NaN
Sep 02, 202621.6021.6021.6021.6021.60+0.00%0NaN
Sep 01, 202621.6021.6021.6021.6021.60-0.92%0NaN
Aug 31, 202621.8021.8021.8021.8021.80+0.00%0NaN
Aug 28, 202621.8021.8021.8021.8021.80+0.93%0NaN
Aug 27, 202621.6021.6021.6021.6021.60+0.00%0NaN
Aug 26, 202621.6021.6021.6021.6021.60-7.69%0NaN
Aug 25, 202623.4023.4023.4023.4023.40+7.34%0NaN
Aug 24, 202621.8021.8021.8021.8021.80+0.00%0NaN