Civista Bancshares Inc. Common Stockのデータ

Civista Bancshares Inc. Common Stockの基本情報

名前 Civista Bancshares Inc. Common Stock
ティッカー CIVB
国 United States
上場年 nan
セクター Finance

Civista Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.87 18.97 19.87 19.14 28500.0 19.14
2021-02-12 19.78 19.38 19.58 19.78 29300.0 19.78
2021-02-11 19.85 19.31 19.85 19.51 25200.0 19.51
2021-02-10 19.82 19.08 19.08 19.62 28000.0 19.62
2021-02-09 19.71 18.71 18.94 19.71 45100.0 19.71
2021-02-08 19.24 18.38 18.85 18.97 38000.0 18.97
2021-02-05 19.27 18.13 19.11 18.62 63200.0 18.62
2021-02-04 19.15 17.6 17.6 19.08 25800.0 19.08
2021-02-03 18.06 17.44 18.06 17.63 62900.0 17.63
2021-02-02 18.95 17.95 18.45 18.11 52500.0 18.11
2021-02-01 18.32 17.05 17.24 18.32 100700.0 18.32
2021-01-29 17.5 16.84 16.94 17.05 46800.0 17.05
2021-01-28 18.0 16.8 17.09 17.05 28400.0 17.05
2021-01-27 17.06 16.46 17.04 16.8 43700.0 16.8
2021-01-26 18.15 17.53 18.09 17.58 19300.0 17.58
2021-01-25 18.23 17.6 18.19 17.9 18800.0 17.9
2021-01-22 18.45 17.75 18.27 18.45 43200.0 18.45
2021-01-21 18.82 18.06 18.81 18.6 35400.0 18.6
2021-01-20 18.92 18.41 18.82 18.68 31100.0 18.68
2021-01-19 19.08 18.6 18.98 18.8 23000.0 18.8
2021-01-15 19.1 18.67 18.79 18.73 32000.0 18.73
2021-01-14 19.58 18.93 18.93 19.43 29600.0 19.31
2021-01-13 19.24 18.7 19.2 18.82 18400.0 18.7
2021-01-12 19.25 18.87 18.87 19.2 20900.0 19.08
2021-01-11 18.98 18.43 18.53 18.81 16900.0 18.69
2021-01-08 19.1 18.29 19.05 18.89 31700.0 18.77
2021-01-07 19.82 18.79 19.5 18.81 49900.0 18.69
2021-01-06 19.93 18.4 18.4 19.74 80900.0 19.62
2021-01-05 18.29 17.8 17.8 18.04 71600.0 17.93
2021-01-04 18.1 17.61 17.99 17.71 101100.0 17.6
2020-12-31 17.81 17.44 17.61 17.53 21300.0 17.42
2020-12-30 17.96 17.54 17.75 17.84 31000.0 17.73
2020-12-29 17.7 17.11 17.26 17.64 40500.0 17.53
2020-12-28 17.54 17.08 17.45 17.25 30000.0 17.14
2020-12-24 17.32 16.82 17.32 16.82 5700.0 16.72
2020-12-23 17.3 16.76 16.79 17.23 16900.0 17.12
2020-12-22 16.86 16.45 16.5 16.78 37300.0 16.68
2020-12-21 16.71 16.35 16.6 16.54 42700.0 16.44
2020-12-18 17.42 16.08 17.4 16.26 143600.0 16.16
2020-12-17 17.33 17.15 17.21 17.3 18900.0 17.19
2020-12-16 17.56 17.21 17.49 17.27 24400.0 17.16
2020-12-15 17.47 17.1 17.14 17.37 26300.0 17.26
2020-12-14 17.39 17.02 17.39 17.1 34100.0 16.99
2020-12-11 17.28 17.05 17.1 17.18 13400.0 17.07
2020-12-10 17.34 17.1 17.23 17.15 16900.0 17.04
2020-12-09 17.5 17.2 17.5 17.31 30600.0 17.2
2020-12-08 17.8 17.11 17.8 17.36 120500.0 17.25
2020-12-07 17.43 17.05 17.35 17.23 22700.0 17.12
2020-12-04 17.41 16.77 16.93 17.31 31900.0 17.2
2020-12-03 17.3 16.77 17.3 16.87 14900.0 16.77
2020-12-02 17.16 16.75 17.04 16.97 15700.0 16.87
2020-12-01 17.46 16.75 17.41 16.98 21100.0 16.88
2020-11-30 17.16 16.69 17.16 16.83 34700.0 16.73
2020-11-27 17.24 16.85 17.0 17.23 15100.0 17.12
2020-11-25 17.1 16.55 17.03 17.07 41700.0 16.96
2020-11-24 17.45 16.2 16.2 17.16 43300.0 17.05
2020-11-23 16.67 16.12 16.64 16.29 20400.0 16.19
2020-11-20 16.55 15.82 15.9 16.54 30900.0 16.44
2020-11-19 16.15 15.75 16.03 16.15 11700.0 16.05
2020-11-18 17.09 16.02 17.09 16.08 13700.0 15.98
2020-11-17 16.81 16.2 16.72 16.68 20700.0 16.58
2020-11-16 17.28 16.59 16.86 17.05 34500.0 16.94
2020-11-13 16.47 15.85 16.2 16.29 19100.0 16.19
2020-11-12 16.38 15.57 16.38 15.91 23900.0 15.81
2020-11-11 16.8 16.38 16.53 16.68 27000.0 16.58
2020-11-10 17.89 16.87 17.14 17.2 48400.0 17.09
2020-11-09 17.89 15.86 15.94 16.69 73200.0 16.59
2020-11-06 15.29 14.46 15.29 14.51 26300.0 14.42
2020-11-05 15.18 14.53 14.55 15.09 16500.0 15.0
2020-11-04 15.19 14.49 15.16 14.59 23300.0 14.5
2020-11-03 15.62 15.25 15.26 15.52 43600.0 15.42
2020-11-02 14.93 14.34 14.55 14.88 23300.0 14.79
2020-10-30 14.43 14.04 14.08 14.26 34200.0 14.17
2020-10-29 14.25 13.8 13.8 14.25 21000.0 14.16
2020-10-28 14.48 13.55 14.48 13.89 69700.0 13.8
2020-10-27 15.41 14.28 15.35 14.5 24300.0 14.41
2020-10-26 15.48 15.3 15.33 15.4 29200.0 15.3
2020-10-23 15.77 14.86 15.08 15.35 44100.0 15.26
2020-10-22 15.3 14.1 14.1 15.0 86600.0 14.91
2020-10-21 14.2 13.91 14.01 14.2 14400.0 14.11
2020-10-20 14.27 13.81 14.03 14.0 11600.0 13.91
2020-10-19 14.35 13.74 14.16 13.87 13700.0 13.78
2020-10-16 14.41 13.85 14.02 14.28 31100.0 14.08
2020-10-15 14.12 13.44 13.45 14.11 38800.0 13.91
2020-10-14 13.96 13.55 13.74 13.55 33000.0 13.36
2020-10-13 14.18 13.57 14.18 13.7 18300.0 13.51
2020-10-12 14.43 14.05 14.2 14.32 24100.0 14.12
2020-10-09 14.25 13.56 14.25 14.1 24600.0 13.9
2020-10-08 14.23 13.88 14.23 14.02 61500.0 13.83
2020-10-07 14.06 13.59 13.63 14.05 41800.0 13.86
2020-10-06 14.2 13.47 13.81 13.51 30600.0 13.32
2020-10-05 13.76 13.29 13.38 13.6 34600.0 13.41
2020-10-02 13.41 12.64 12.73 13.3 25600.0 13.12
2020-10-01 12.94 12.32 12.54 12.84 44000.0 12.66
2020-09-30 12.82 12.5 12.71 12.52 39400.0 12.35
2020-09-29 12.59 12.25 12.45 12.58 64200.0 12.41
2020-09-28 12.91 12.55 12.55 12.63 49400.0 12.46
2020-09-25 12.46 11.83 11.83 12.35 70900.0 12.18
2020-09-24 12.3 11.37 11.52 12.01 69500.0 11.84
2020-09-23 12.04 11.25 11.67 11.36 120700.0 11.2
2020-09-22 12.12 11.5 11.97 11.7 37800.0 11.54
2020-09-21 12.4 11.72 12.4 11.88 55300.0 11.72
2020-09-18 12.91 12.53 12.91 12.67 80900.0 12.49
2020-09-17 12.85 12.63 12.72 12.73 25800.0 12.55
2020-09-16 13.11 12.87 12.97 12.91 41700.0 12.73
2020-09-15 13.41 12.92 13.41 12.97 38100.0 12.79
2020-09-14 13.41 13.15 13.36 13.35 27800.0 13.17
2020-09-11 13.45 13.02 13.27 13.22 33100.0 13.04
2020-09-10 13.34 12.92 13.15 13.28 34200.0 13.1
2020-09-09 13.32 12.88 13.32 13.1 28600.0 12.92
2020-09-08 13.73 13.05 13.73 13.19 32400.0 13.01
2020-09-04 13.91 13.27 13.5 13.81 44100.0 13.62
2020-09-03 13.74 13.03 13.23 13.19 59200.0 13.01
2020-09-02 13.5 13.2 13.32 13.25 89700.0 13.07
2020-09-01 13.44 13.2 13.31 13.37 18400.0 13.19
2020-08-31 13.75 13.3 13.46 13.35 30900.0 13.17
2020-08-28 13.75 13.41 13.65 13.56 27700.0 13.37
2020-08-27 14.03 13.31 13.45 13.44 31900.0 13.25
2020-08-26 13.75 13.38 13.75 13.4 18500.0 13.21
2020-08-25 14.08 13.74 14.03 13.82 17300.0 13.63
2020-08-24 13.9 13.2 13.48 13.86 39000.0 13.67
2020-08-21 13.68 13.16 13.44 13.25 77600.0 13.07
2020-08-20 13.94 13.65 13.87 13.65 24500.0 13.46
2020-08-19 14.37 13.83 14.12 14.14 29400.0 13.94
2020-08-18 14.36 13.92 14.36 14.14 30700.0 13.94
2020-08-17 14.81 14.34 14.81 14.67 24900.0 14.47
2020-08-14 14.95 14.61 14.63 14.85 27100.0 14.64
2020-08-13 15.14 14.69 14.96 14.78 35300.0 14.58
2020-08-12 15.38 14.73 15.38 15.06 34100.0 14.85
2020-08-11 15.43 15.01 15.08 15.07 99700.0 14.86
2020-08-10 15.17 14.53 14.65 14.83 39400.0 14.62
2020-08-07 14.77 13.71 13.84 14.65 29200.0 14.45
2020-08-06 14.1 13.79 14.0 13.95 17400.0 13.76
2020-08-05 14.15 13.57 13.85 14.13 42300.0 13.93
2020-08-04 13.73 13.19 13.32 13.7 41700.0 13.51
2020-08-03 13.55 13.05 13.32 13.49 59600.0 13.3
2020-07-31 13.27 12.68 13.27 13.13 45000.0 12.95
2020-07-30 13.57 13.14 13.5 13.44 46800.0 13.25
2020-07-29 13.63 13.0 13.33 13.6 35000.0 13.41
2020-07-28 13.34 13.05 13.12 13.16 38300.0 12.98
2020-07-27 13.79 13.16 13.6 13.17 51100.0 12.99
2020-07-24 13.85 13.44 13.85 13.69 52600.0 13.5
2020-07-23 14.06 13.66 13.66 13.9 76800.0 13.71
2020-07-22 14.14 13.67 14.0 13.77 47100.0 13.58
2020-07-21 14.25 13.85 13.9 14.15 98100.0 13.95
2020-07-20 14.11 13.57 14.11 13.71 25600.0 13.52
2020-07-17 14.6 14.24 14.5 14.29 50400.0 13.98
2020-07-16 14.77 14.36 14.45 14.4 75100.0 14.09
2020-07-15 14.94 14.52 14.54 14.67 104900.0 14.36
2020-07-14 14.36 14.11 14.19 14.25 52400.0 13.94
2020-07-13 14.4 13.6 14.0 14.16 96000.0 13.86
2020-07-10 14.1 13.51 13.51 13.94 46900.0 13.64
2020-07-09 15.21 13.27 14.24 13.53 76500.0 13.24
2020-07-08 15.41 14.07 14.44 14.35 63900.0 14.04
2020-07-07 15.26 14.43 15.26 14.43 42600.0 14.12
2020-07-06 15.6 14.9 15.5 15.03 45000.0 14.71
2020-07-02 15.73 15.13 15.54 15.35 44500.0 15.02
2020-07-01 15.67 14.7 15.57 15.04 38800.0 14.72
2020-06-30 15.57 14.62 14.73 15.4 38100.0 15.07
2020-06-29 15.0 13.73 14.0 14.79 45300.0 14.47
2020-06-26 14.37 13.67 14.37 13.8 143900.0 13.5
2020-06-25 14.7 13.88 14.03 14.7 39700.0 14.39
2020-06-24 15.35 13.99 14.94 14.22 38400.0 13.92
2020-06-23 15.82 15.23 15.64 15.25 37800.0 14.92
2020-06-22 15.47 14.42 14.68 15.45 41200.0 15.12
2020-06-19 15.05 14.18 15.04 15.0 96300.0 14.68
2020-06-18 15.14 14.28 14.37 14.83 37200.0 14.51
2020-06-17 15.97 14.62 15.97 14.62 35900.0 14.31
2020-06-16 15.98 14.95 15.68 15.81 40600.0 15.47
2020-06-15 14.99 14.03 14.71 14.97 69600.0 14.65
2020-06-12 15.5 14.56 15.49 15.32 51700.0 14.99
2020-06-11 15.15 14.09 14.97 14.54 77600.0 14.23
2020-06-10 17.66 15.67 17.66 15.78 57900.0 15.44
2020-06-09 18.23 16.98 17.26 17.77 40400.0 17.39
2020-06-08 17.83 17.14 17.44 17.75 39100.0 17.37
2020-06-05 17.31 16.22 17.0 16.87 62200.0 16.51
2020-06-04 15.83 15.23 15.38 15.72 35700.0 15.38
2020-06-03 16.15 15.24 15.46 15.66 60800.0 15.32
2020-06-02 15.32 14.68 14.92 14.97 35400.0 14.65
2020-06-01 15.5 14.52 15.31 14.61 75800.0 14.3
2020-05-29 15.33 14.5 15.08 15.24 75600.0 14.91
2020-05-28 17.32 15.2 17.26 15.35 63700.0 15.02
2020-05-27 17.07 15.73 15.99 16.77 94100.0 16.41
2020-05-26 15.81 14.51 14.86 15.51 49200.0 15.18
2020-05-22 14.41 13.69 14.21 14.09 35100.0 13.79
2020-05-21 14.56 13.89 14.08 14.49 41300.0 14.18
2020-05-20 14.24 13.69 13.73 14.07 94500.0 13.77
2020-05-19 14.32 13.28 14.32 13.31 33700.0 13.02
2020-05-18 14.61 13.5 13.5 14.57 46400.0 14.26
2020-05-15 13.24 12.44 12.69 12.71 50500.0 12.44
2020-05-14 13.0 12.15 12.72 12.64 61800.0 12.37
2020-05-13 13.68 12.5 13.62 13.2 53700.0 12.92
2020-05-12 15.36 13.8 15.36 13.86 63900.0 13.56
2020-05-11 15.61 14.68 15.35 15.25 95500.0 14.92
2020-05-08 16.18 14.95 14.95 15.68 81300.0 15.34
2020-05-07 14.75 13.84 13.84 14.44 53800.0 14.13
2020-05-06 14.21 13.25 14.14 13.38 38200.0 13.09
2020-05-05 15.21 14.05 15.21 14.22 43300.0 13.92
2020-05-04 15.38 14.35 14.59 14.71 28800.0 14.39
2020-05-01 15.77 14.34 14.74 14.8 43300.0 14.48
2020-04-30 16.3 15.2 15.61 15.33 44000.0 15.0
2020-04-29 16.52 15.4 15.93 16.1 118600.0 15.76
2020-04-28 15.55 14.8 15.52 15.24 46200.0 14.91
2020-04-27 15.09 13.52 13.6 14.87 63700.0 14.55
2020-04-24 13.61 12.73 13.38 13.33 36800.0 13.04
2020-04-23 14.25 13.09 13.25 13.27 31600.0 12.99
2020-04-22 14.08 13.04 14.08 13.31 38900.0 13.02
2020-04-21 13.87 13.27 13.27 13.74 52200.0 13.45
2020-04-20 14.39 13.3 13.3 13.95 45400.0 13.65
2020-04-17 14.13 12.89 12.89 13.91 61900.0 13.5
2020-04-16 12.84 11.62 12.27 12.38 93600.0 12.02
2020-04-15 13.18 12.07 12.8 12.27 59100.0 11.91
2020-04-14 13.99 13.01 13.95 13.33 42200.0 12.94
2020-04-13 14.68 13.25 14.68 13.6 39600.0 13.2
2020-04-09 15.27 14.14 14.46 14.98 72600.0 14.54
2020-04-08 13.98 13.28 13.28 13.77 49200.0 13.37
2020-04-07 14.96 12.38 14.18 13.0 53200.0 12.62
2020-04-06 14.0 13.43 13.43 13.98 62900.0 13.57
2020-04-03 13.83 12.3 13.44 12.52 52900.0 12.15
2020-04-02 14.3 12.96 13.49 13.74 63900.0 13.34
2020-04-01 14.7 13.52 14.13 13.66 108100.0 13.26
2020-03-31 15.14 14.07 14.61 14.96 71000.0 14.52
2020-03-30 14.95 14.23 14.41 14.79 64000.0 14.36
2020-03-27 14.87 14.05 14.81 14.07 49500.0 13.66
2020-03-26 15.47 14.29 15.47 15.44 53000.0 14.99
2020-03-25 14.7 13.44 13.82 13.93 73200.0 13.52
2020-03-24 13.99 12.0 13.08 13.8 192000.0 13.4
2020-03-23 14.2 12.22 13.47 12.82 101600.0 12.45
2020-03-20 15.78 13.31 14.22 13.54 108200.0 13.15
2020-03-19 15.6 13.16 13.41 14.18 91800.0 13.77
2020-03-18 15.76 13.48 14.32 13.48 68200.0 13.09
2020-03-17 15.53 12.62 13.29 15.44 78000.0 14.99
2020-03-16 15.24 12.8 15.24 13.06 64100.0 12.68
2020-03-13 15.34 13.42 14.55 14.99 73200.0 14.55
2020-03-12 14.62 13.1 14.24 13.57 161100.0 13.17
2020-03-11 16.91 15.09 16.68 15.37 69100.0 14.92
2020-03-10 18.85 16.16 17.33 17.23 63800.0 16.73
2020-03-09 19.1 16.63 18.41 16.8 71000.0 16.31
2020-03-06 20.43 18.91 18.91 19.51 54300.0 18.94
2020-03-05 20.72 19.2 20.43 19.55 111200.0 18.98
2020-03-04 21.12 19.9 20.21 21.0 41400.0 20.39
2020-03-03 21.04 19.76 20.62 20.03 53800.0 19.45
2020-03-02 20.74 19.25 19.25 20.74 65900.0 20.14
2020-02-28 20.55 18.86 19.7 19.14 138600.0 18.58
2020-02-27 21.26 20.19 21.21 20.24 59500.0 19.65
2020-02-26 21.81 21.35 21.36 21.5 35800.0 20.87
2020-02-25 22.28 21.12 22.06 21.26 51900.0 20.64
2020-02-24 22.38 21.96 21.96 22.09 45400.0 21.45
2020-02-21 22.69 22.35 22.52 22.48 27900.0 21.82
2020-02-20 22.66 22.4 22.4 22.47 47500.0 21.81
2020-02-19 22.65 22.39 22.51 22.46 34600.0 21.81
2020-02-18 22.48 21.72 22.11 22.44 64900.0 21.79