Civista Bancshares, Inc. (CIVB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 14.91 | 15.09 | 14.78 | 14.85 | 14.85 | 15,600 |
| 25 abr 2024 | 15.24 | 15.25 | 14.89 | 15.12 | 15.12 | 22,700 |
| 24 abr 2024 | 15.00 | 15.35 | 14.92 | 15.35 | 15.35 | 19,300 |
| 23 abr 2024 | 15.32 | 15.35 | 15.04 | 15.14 | 15.14 | 19,000 |
| 22 abr 2024 | 15.08 | 15.46 | 15.08 | 15.24 | 15.24 | 20,400 |
| 19 abr 2024 | 14.24 | 15.04 | 14.24 | 15.02 | 15.02 | 29,700 |
| 18 abr 2024 | 14.33 | 14.49 | 14.27 | 14.31 | 14.31 | 26,700 |
| 17 abr 2024 | 14.43 | 14.50 | 14.25 | 14.29 | 14.29 | 14,300 |
| 16 abr 2024 | 14.42 | 14.54 | 13.99 | 14.50 | 14.50 | 26,600 |
| 15 abr 2024 | 14.46 | 14.67 | 14.31 | 14.56 | 14.56 | 19,900 |
| 12 abr 2024 | 14.15 | 14.51 | 14.09 | 14.34 | 14.34 | 21,900 |
| 11 abr 2024 | 14.38 | 14.51 | 14.14 | 14.33 | 14.33 | 23,200 |
| 10 abr 2024 | 14.43 | 14.55 | 14.11 | 14.45 | 14.45 | 48,900 |
| 09 abr 2024 | 14.78 | 14.99 | 14.65 | 14.76 | 14.76 | 22,200 |
| 08 abr 2024 | 15.09 | 15.30 | 14.93 | 14.93 | 14.93 | 13,500 |
| 05 abr 2024 | 15.40 | 15.40 | 14.95 | 15.02 | 15.02 | 17,300 |
| 04 abr 2024 | 15.05 | 15.37 | 15.05 | 15.23 | 15.23 | 28,800 |
| 03 abr 2024 | 14.81 | 15.04 | 14.56 | 14.99 | 14.99 | 30,600 |
| 02 abr 2024 | 14.84 | 15.07 | 14.52 | 14.65 | 14.65 | 47,700 |
| 01 abr 2024 | 15.30 | 15.30 | 14.67 | 14.88 | 14.88 | 28,600 |
| 28 mar 2024 | 15.25 | 15.38 | 15.10 | 15.38 | 15.38 | 33,300 |
| 27 mar 2024 | 15.05 | 15.25 | 14.92 | 15.24 | 15.24 | 38,300 |
| 26 mar 2024 | 15.27 | 15.27 | 14.85 | 14.92 | 14.92 | 40,900 |
| 25 mar 2024 | 14.99 | 15.26 | 14.99 | 15.12 | 15.12 | 19,000 |
| 22 mar 2024 | 15.47 | 15.48 | 14.89 | 15.05 | 15.05 | 19,600 |
| 21 mar 2024 | 14.98 | 15.49 | 14.85 | 15.44 | 15.44 | 77,500 |
| 20 mar 2024 | 14.54 | 14.90 | 14.54 | 14.90 | 14.90 | 56,500 |
| 19 mar 2024 | 14.71 | 14.77 | 14.51 | 14.65 | 14.65 | 37,000 |
| 18 mar 2024 | 14.89 | 14.90 | 14.49 | 14.66 | 14.66 | 30,100 |
| 15 mar 2024 | 14.25 | 15.02 | 14.25 | 14.88 | 14.88 | 85,800 |
| 14 mar 2024 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 38,000 |
| 13 mar 2024 | 14.65 | 14.90 | 14.45 | 14.70 | 14.70 | 38,400 |
| 12 mar 2024 | 14.85 | 14.85 | 14.55 | 14.65 | 14.65 | 27,000 |
| 11 mar 2024 | 14.89 | 14.90 | 14.77 | 14.88 | 14.88 | 18,300 |
| 08 mar 2024 | 14.95 | 14.95 | 14.77 | 14.80 | 14.80 | 16,800 |
| 07 mar 2024 | 14.98 | 14.99 | 14.68 | 14.81 | 14.81 | 23,700 |
| 06 mar 2024 | 14.80 | 15.00 | 14.45 | 14.83 | 14.83 | 35,800 |
| 05 mar 2024 | 14.80 | 15.18 | 14.70 | 14.70 | 14.70 | 16,200 |
| 04 mar 2024 | 14.92 | 15.13 | 14.75 | 14.82 | 14.82 | 13,600 |
| 01 mar 2024 | 15.06 | 15.17 | 14.80 | 15.00 | 15.00 | 29,900 |
| 29 feb 2024 | 15.11 | 15.34 | 14.85 | 15.02 | 15.02 | 21,200 |
| 28 feb 2024 | 15.01 | 15.26 | 14.83 | 14.84 | 14.84 | 19,900 |
| 27 feb 2024 | 15.23 | 15.40 | 15.04 | 15.12 | 15.12 | 13,200 |
| 26 feb 2024 | 15.01 | 15.37 | 14.93 | 15.01 | 15.01 | 22,100 |
| 23 feb 2024 | 15.31 | 15.38 | 15.10 | 15.10 | 15.10 | 12,200 |
| 22 feb 2024 | 15.28 | 15.42 | 14.83 | 15.27 | 15.27 | 41,200 |
| 21 feb 2024 | 15.23 | 15.37 | 15.13 | 15.35 | 15.35 | 27,900 |
| 20 feb 2024 | 15.49 | 15.90 | 15.49 | 15.51 | 15.51 | 32,700 |
| 16 feb 2024 | 15.65 | 16.00 | 15.50 | 15.70 | 15.70 | 54,100 |
| 15 feb 2024 | 15.26 | 15.75 | 15.25 | 15.71 | 15.71 | 35,500 |
| 14 feb 2024 | 15.18 | 15.45 | 14.93 | 15.21 | 15.21 | 25,400 |
| 13 feb 2024 | 15.56 | 15.86 | 14.88 | 14.92 | 14.92 | 40,400 |
| 12 feb 2024 | 16.06 | 16.16 | 15.91 | 15.91 | 15.91 | 31,600 |
| 12 feb 2024 | 0.16 Dividendo | |||||
| 09 feb 2024 | 16.26 | 16.41 | 15.74 | 15.97 | 15.81 | 23,700 |
| 08 feb 2024 | 16.61 | 16.61 | 16.12 | 16.29 | 16.13 | 27,300 |
| 07 feb 2024 | 16.27 | 16.27 | 15.76 | 16.04 | 15.88 | 24,000 |
| 06 feb 2024 | 15.95 | 16.22 | 15.95 | 16.12 | 15.96 | 60,300 |
| 05 feb 2024 | 15.83 | 16.29 | 15.83 | 15.96 | 15.80 | 22,600 |
| 02 feb 2024 | 16.48 | 16.79 | 16.22 | 16.27 | 16.11 | 21,800 |
| 01 feb 2024 | 17.26 | 17.26 | 16.56 | 16.76 | 16.59 | 19,800 |
| 31 ene 2024 | 17.81 | 17.89 | 16.91 | 17.09 | 16.92 | 22,100 |
| 30 ene 2024 | 17.69 | 17.95 | 17.59 | 17.84 | 17.66 | 9,900 |
| 29 ene 2024 | 17.80 | 17.96 | 17.76 | 17.85 | 17.67 | 14,400 |
| 26 ene 2024 | 17.99 | 18.47 | 17.67 | 17.99 | 17.81 | 12,100 |
| 25 ene 2024 | 17.86 | 18.00 | 17.50 | 17.92 | 17.74 | 24,600 |
| 24 ene 2024 | 17.51 | 17.61 | 17.40 | 17.61 | 17.43 | 15,500 |
| 23 ene 2024 | 17.75 | 17.83 | 17.26 | 17.26 | 17.09 | 17,100 |
| 22 ene 2024 | 17.55 | 17.64 | 17.37 | 17.61 | 17.43 | 26,500 |
| 19 ene 2024 | 16.98 | 17.32 | 16.89 | 17.31 | 17.14 | 11,800 |
| 18 ene 2024 | 16.81 | 17.14 | 16.59 | 16.82 | 16.65 | 19,100 |
| 17 ene 2024 | 16.72 | 17.15 | 16.72 | 16.76 | 16.59 | 12,000 |
| 16 ene 2024 | 17.00 | 17.12 | 16.85 | 16.96 | 16.79 | 26,400 |
| 12 ene 2024 | 17.34 | 17.39 | 16.80 | 17.05 | 16.88 | 19,500 |
| 11 ene 2024 | 17.14 | 17.45 | 16.72 | 17.09 | 16.92 | 28,500 |
| 10 ene 2024 | 17.30 | 17.39 | 17.09 | 17.33 | 17.16 | 20,400 |
| 09 ene 2024 | 17.77 | 17.80 | 17.31 | 17.42 | 17.25 | 24,400 |
| 08 ene 2024 | 17.88 | 17.95 | 17.85 | 17.93 | 17.75 | 11,200 |
| 05 ene 2024 | 17.74 | 18.23 | 17.74 | 17.97 | 17.79 | 66,300 |
| 04 ene 2024 | 18.00 | 18.37 | 17.83 | 17.92 | 17.74 | 24,700 |
| 03 ene 2024 | 18.41 | 18.50 | 17.72 | 17.86 | 17.68 | 28,100 |
| 02 ene 2024 | 18.40 | 18.70 | 18.14 | 18.38 | 18.20 | 26,700 |
| 29 dic 2023 | 18.60 | 18.70 | 18.44 | 18.44 | 18.26 | 17,000 |
| 28 dic 2023 | 18.63 | 18.80 | 18.62 | 18.71 | 18.52 | 17,500 |
| 27 dic 2023 | 18.98 | 18.98 | 18.55 | 18.73 | 18.54 | 34,700 |
| 26 dic 2023 | 18.95 | 18.99 | 18.79 | 18.84 | 18.65 | 23,900 |
| 22 dic 2023 | 18.65 | 18.79 | 18.47 | 18.69 | 18.50 | 22,600 |
| 21 dic 2023 | 18.52 | 18.52 | 18.28 | 18.48 | 18.29 | 23,000 |
| 20 dic 2023 | 18.66 | 18.99 | 18.24 | 18.32 | 18.14 | 43,600 |
| 19 dic 2023 | 18.17 | 18.71 | 18.17 | 18.57 | 18.38 | 32,600 |
| 18 dic 2023 | 18.46 | 18.46 | 18.01 | 18.14 | 17.96 | 29,600 |
| 15 dic 2023 | 18.69 | 18.69 | 18.07 | 18.40 | 18.22 | 135,600 |
| 14 dic 2023 | 18.50 | 18.75 | 18.23 | 18.35 | 18.17 | 61,600 |
| 13 dic 2023 | 16.59 | 18.50 | 16.47 | 18.13 | 17.95 | 122,500 |
| 12 dic 2023 | 16.67 | 16.72 | 15.80 | 16.39 | 16.23 | 27,500 |
| 11 dic 2023 | 16.53 | 16.69 | 16.39 | 16.59 | 16.42 | 30,800 |
| 08 dic 2023 | 16.51 | 16.73 | 16.46 | 16.55 | 16.38 | 27,500 |
| 07 dic 2023 | 16.41 | 16.55 | 16.28 | 16.52 | 16.35 | 39,000 |
| 06 dic 2023 | 16.57 | 16.99 | 16.33 | 16.45 | 16.29 | 46,700 |
| 05 dic 2023 | 16.54 | 16.74 | 16.41 | 16.41 | 16.25 | 25,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.