investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CIVB: Civista Bancshares, Inc. - Common Stock

+ Bank, Finance



Clear duplicates of prices



2024-03-21
CIVB 2024-03-21 13:00:4714.95 14.88 0.07%
CIVB 2024-03-21 14:00:4615.00 14.95 0.61%
CIVB 2024-03-21 15:00:5615.19 14.99 0.82%
CIVB 2024-03-21 16:00:4916.39 14.50 3.69%
CIVB 2024-03-21 17:00:5416.39 14.50 3.62%
CIVB 2024-03-21 20:00:540.00 0.00 3.62%
2024-03-22
CIVB 2024-03-22 05:00:4524.54 6.18 3.62%
CIVB 2024-03-22 07:00:4721.64 12.99 3.62%
CIVB 2024-03-22 10:01:1015.36 15.24 0.07%
CIVB 2024-03-22 11:00:5315.15 14.95 -2.28%
CIVB 2024-03-22 12:01:0115.11 15.05 -2.21%
CIVB 2024-03-22 13:00:5015.08 14.97 -2.55%
CIVB 2024-03-22 14:00:5315.08 15.01 -2.42%
CIVB 2024-03-22 15:00:5515.03 14.96 -2.75%
CIVB 2024-03-22 16:00:5315.35 14.89 -2.62%
CIVB 2024-03-22 17:00:4815.35 14.89 -2.53%
CIVB 2024-03-22 18:00:5815.43 14.89 -2.53%
CIVB 2024-03-22 20:00:570.00 0.00 -2.53%
2024-03-25
CIVB 2024-03-25 04:00:5215.43 0.00 -2.53%
CIVB 2024-03-25 05:00:5715.43 14.88 -2.53%
CIVB 2024-03-25 10:00:5615.23 15.05 0.39%
CIVB 2024-03-25 11:00:5815.13 15.08 0.26%
CIVB 2024-03-25 12:01:0015.16 15.07 0.26%
CIVB 2024-03-25 13:00:5415.15 15.10 0.32%
CIVB 2024-03-25 14:00:5515.11 15.06 0.13%
CIVB 2024-03-25 15:00:5715.16 15.10 0.65%
CIVB 2024-03-25 16:00:5119.94 14.88 0.45%
CIVB 2024-03-25 17:00:4719.94 14.50 0.47%
CIVB 2024-03-25 20:00:570.00 0.00 0.47%
2024-03-26
CIVB 2024-03-26 05:00:4924.04 6.09 0.47%
CIVB 2024-03-26 07:00:5519.94 12.99 0.47%
CIVB 2024-03-26 08:00:4819.94 15.18 0.47%
CIVB 2024-03-26 10:01:0415.20 14.92 -0.66%
CIVB 2024-03-26 11:00:4715.08 14.92 0.00%
CIVB 2024-03-26 12:00:5415.05 14.98 -0.93%
CIVB 2024-03-26 13:00:4614.98 14.92 -1.26%
CIVB 2024-03-26 14:01:0014.98 14.91 -1.13%
CIVB 2024-03-26 15:00:4514.95 14.92 -1.13%
CIVB 2024-03-26 16:00:5219.94 14.50 -1.33%
CIVB 2024-03-26 17:00:3819.94 14.50 -1.32%
CIVB 2024-03-26 20:00:300.00 0.00 -1.32%
2024-03-27
CIVB 2024-03-27 05:00:4723.87 5.97 -1.32%
CIVB 2024-03-27 07:00:4821.64 12.99 -1.32%
CIVB 2024-03-27 10:00:5515.24 15.09 1.65%
CIVB 2024-03-27 11:00:4615.21 15.08 1.46%
CIVB 2024-03-27 12:01:0515.15 15.11 1.39%
CIVB 2024-03-27 13:00:5015.25 15.17 2.05%
CIVB 2024-03-27 14:01:0115.05 15.03 0.66%
CIVB 2024-03-27 15:00:4315.03 14.98 0.60%
CIVB 2024-03-27 16:00:4716.39 14.50 2.12%
CIVB 2024-03-27 17:00:4516.39 14.50 2.08%
CIVB 2024-03-27 20:00:480.00 0.00 2.08%
2024-03-28
CIVB 2024-03-28 05:00:5515.30 6.10 2.08%
CIVB 2024-03-28 07:00:5215.30 13.86 2.08%
CIVB 2024-03-28 10:00:5415.18 15.10 -0.60%
CIVB 2024-03-28 11:00:5315.30 15.25 0.40%
CIVB 2024-03-28 12:01:0215.39 15.29 0.40%
CIVB 2024-03-28 13:00:4415.35 15.28 0.40%
CIVB 2024-03-28 14:00:5115.44 15.34 1.14%
CIVB 2024-03-28 15:00:4515.36 15.28 0.60%
CIVB 2024-03-28 16:00:5516.39 15.10 0.94%
CIVB 2024-03-28 17:00:4915.69 15.10 0.92%
CIVB 2024-03-28 18:00:4516.39 15.10 0.92%
CIVB 2024-03-28 20:00:460.00 0.00 0.92%
2024-04-01
CIVB 2024-04-01 05:00:5024.45 6.16 0.92%
CIVB 2024-04-01 07:00:4917.78 13.81 0.92%
CIVB 2024-04-01 08:00:5916.38 13.81 0.92%
CIVB 2024-04-01 10:00:5315.10 14.95 -2.10%
CIVB 2024-04-01 11:00:5414.99 14.95 -2.76%
CIVB 2024-04-01 12:00:5514.80 14.68 -3.87%
CIVB 2024-04-01 13:00:5214.72 14.66 -4.40%
CIVB 2024-04-01 14:00:5714.78 14.70 -4.20%
CIVB 2024-04-01 15:00:4714.79 14.70 -4.40%
CIVB 2024-04-01 16:00:4915.25 14.67 -3.28%
CIVB 2024-04-01 17:00:4415.18 14.67 -3.25%
CIVB 2024-04-01 20:00:470.00 0.00 -3.25%
2024-04-02
CIVB 2024-04-02 05:00:4723.65 5.96 -3.25%
CIVB 2024-04-02 07:00:4517.78 12.99 -3.25%
CIVB 2024-04-02 10:00:5915.09 14.82 0.13%
CIVB 2024-04-02 11:00:4715.02 14.88 0.33%
CIVB 2024-04-02 12:00:5814.92 14.80 -0.07%
CIVB 2024-04-02 13:00:4814.77 14.66 -0.85%
CIVB 2024-04-02 14:00:5814.66 14.60 -1.69%
CIVB 2024-04-02 15:00:4914.62 14.56 -1.89%
CIVB 2024-04-02 16:00:5815.25 14.36 -1.50%
CIVB 2024-04-02 17:00:5215.25 14.36 -1.55%
CIVB 2024-04-02 20:00:510.00 0.00 -1.55%
2024-04-03
CIVB 2024-04-03 05:00:4323.29 5.86 -1.55%
CIVB 2024-04-03 07:00:5317.78 12.99 -1.55%
CIVB 2024-04-03 10:01:0315.08 14.31 0.27%
CIVB 2024-04-03 11:00:5614.77 14.38 1.88%
CIVB 2024-04-03 12:00:5514.85 14.56 -0.07%
CIVB 2024-04-03 13:00:4414.87 14.56 1.34%
CIVB 2024-04-03 14:00:4814.85 14.65 1.14%
CIVB 2024-04-03 15:00:5015.08 14.85 1.88%
CIVB 2024-04-03 16:01:0115.25 14.36 2.28%
CIVB 2024-04-03 17:00:4715.25 14.36 2.32%
CIVB 2024-04-03 20:00:480.00 0.00 2.32%
2024-04-04
CIVB 2024-04-04 05:00:4623.83 14.85 2.32%
CIVB 2024-04-04 07:00:5617.78 14.85 2.32%
CIVB 2024-04-04 10:00:5715.24 15.00 0.96%
CIVB 2024-04-04 11:00:4715.25 15.12 1.43%
CIVB 2024-04-04 12:00:5215.25 15.18 1.71%
CIVB 2024-04-04 13:00:4815.28 15.22 1.77%
CIVB 2024-04-04 14:00:5015.35 15.22 2.39%
CIVB 2024-04-04 15:00:5615.20 15.00 1.64%
CIVB 2024-04-04 16:00:5415.53 14.85 1.64%
CIVB 2024-04-04 17:00:5215.53 14.85 1.60%
CIVB 2024-04-04 20:00:530.00 0.00 1.60%
2024-04-05
CIVB 2024-04-05 05:00:4824.21 6.10 1.60%
CIVB 2024-04-05 07:00:4817.78 12.99 1.60%
CIVB 2024-04-05 09:00:4515.25 12.99 1.60%
CIVB 2024-04-05 10:00:5915.25 15.05 0.13%
CIVB 2024-04-05 11:00:5415.25 15.06 -0.80%
CIVB 2024-04-05 12:00:5315.20 15.06 -0.47%
CIVB 2024-04-05 13:00:4615.16 15.09 -0.87%
CIVB 2024-04-05 14:01:0315.04 15.00 -1.53%
CIVB 2024-04-05 15:00:4615.03 15.00 -1.47%
CIVB 2024-04-05 16:01:0215.55 14.00 -1.40%
CIVB 2024-04-05 20:00:590.00 0.00 -1.40%
2024-04-08
CIVB 2024-04-08 05:00:4323.88 6.01 -1.40%
CIVB 2024-04-08 07:00:5217.78 12.99 -1.40%
CIVB 2024-04-08 09:01:1720.96 10.23 -1.40%
CIVB 2024-04-08 10:00:5815.44 14.66 1.07%
CIVB 2024-04-08 11:00:4715.21 14.99 -0.33%
CIVB 2024-04-08 12:01:0315.18 15.02 0.07%
CIVB 2024-04-08 13:00:4415.18 14.99 -0.07%
CIVB 2024-04-08 14:00:5815.18 15.04 -0.07%
CIVB 2024-04-08 15:00:4815.18 15.02 0.20%
CIVB 2024-04-08 16:00:5115.23 14.25 -0.60%
CIVB 2024-04-08 16:05:54
8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000119312524089611/0001193125-24-089611-index.htm
8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer)
CIVB 2024-04-08 18:00:5815.68 14.25 -0.60%
CIVB 2024-04-08 20:00:520.00 0.00 -0.60%
2024-04-09
CIVB 2024-04-09 05:00:4723.73 5.98 -0.60%
CIVB 2024-04-09 07:01:0217.78 12.99 -0.60%
CIVB 2024-04-09 10:00:5015.01 14.82 -0.13%
CIVB 2024-04-09 11:00:4815.11 14.80 0.67%
CIVB 2024-04-09 12:00:5314.98 14.87 0.47%
CIVB 2024-04-09 13:00:5015.00 14.92 0.20%
CIVB 2024-04-09 14:01:0314.86 14.80 -0.60%
CIVB 2024-04-09 15:00:5514.84 14.77 -0.87%
CIVB 2024-04-09 16:00:4715.55 14.25 -1.13%
CIVB 2024-04-09 17:00:5515.06 14.25 -1.14%
CIVB 2024-04-09 18:00:5615.55 14.25 -1.14%
CIVB 2024-04-09 20:00:500.00 0.00 -1.14%
2024-04-10
CIVB 2024-04-10 05:00:4323.46 5.94 -1.14%
CIVB 2024-04-10 07:00:4517.78 12.99 -1.14%
CIVB 2024-04-10 10:01:0314.57 14.31 -1.81%
CIVB 2024-04-10 11:00:4614.48 14.37 -2.41%
CIVB 2024-04-10 12:00:4614.39 14.30 -2.75%
CIVB 2024-04-10 13:00:4814.39 14.30 -2.28%
CIVB 2024-04-10 14:00:5814.35 13.99 -4.09%
CIVB 2024-04-10 15:00:4714.32 13.97 -5.02%
CIVB 2024-04-10 16:00:5215.68 14.00 -2.08%
CIVB 2024-04-10 17:00:4115.68 14.00 -2.10%
CIVB 2024-04-10 20:00:540.00 0.00 -2.10%
2024-04-11
CIVB 2024-04-11 05:00:5022.97 5.82 -2.10%
CIVB 2024-04-11 06:00:4823.12 5.82 -2.10%
CIVB 2024-04-11 07:00:5117.78 5.82 -2.10%
CIVB 2024-04-11 09:00:4520.96 4.17 -2.10%
CIVB 2024-04-11 10:00:5114.52 14.13 -0.41%
CIVB 2024-04-11 11:00:4714.52 14.31 -0.88%
CIVB 2024-04-11 12:00:5514.41 14.24 -0.61%
CIVB 2024-04-11 13:00:4714.42 14.27 -0.95%
CIVB 2024-04-11 14:00:5614.41 14.23 -0.54%
CIVB 2024-04-11 15:00:5114.40 14.29 -0.41%
CIVB 2024-04-11 16:00:4715.40 14.00 -0.81%
CIVB 2024-04-11 17:00:4715.40 14.00 -0.83%
CIVB 2024-04-11 20:00:510.00 0.00 -0.83%
2024-04-12
CIVB 2024-04-12 05:00:4922.78 5.74 -0.83%
CIVB 2024-04-12 07:00:4317.78 12.28 -0.83%
CIVB 2024-04-12 10:01:1114.30 14.12 -1.66%
CIVB 2024-04-12 11:00:5114.29 14.18 -0.83%
CIVB 2024-04-12 12:00:4314.35 14.18 -0.07%
CIVB 2024-04-12 13:00:4814.40 14.27 0.14%
CIVB 2024-04-12 14:00:4614.49 14.27 0.55%
CIVB 2024-04-12 15:00:4514.49 14.35 1.04%
CIVB 2024-04-12 16:00:5415.40 10.00 0.07%
CIVB 2024-04-12 17:00:4315.40 12.28 0.07%
CIVB 2024-04-12 20:00:520.00 0.00 0.07%
2024-04-15
CIVB 2024-04-15 05:00:4022.80 5.74 0.07%
CIVB 2024-04-15 07:00:4415.95 5.74 0.07%
CIVB 2024-04-15 10:00:5514.57 14.42 1.40%
CIVB 2024-04-15 11:00:4514.53 14.35 1.26%
CIVB 2024-04-15 12:00:5014.45 14.35 0.21%
CIVB 2024-04-15 13:00:5314.52 14.35 0.84%
CIVB 2024-04-15 14:00:4714.50 14.35 0.56%
CIVB 2024-04-15 15:00:4714.49 14.35 0.98%
CIVB 2024-04-15 16:00:4815.40 13.90 1.54%
CIVB 2024-04-15 17:00:4215.40 13.90 1.53%
CIVB 2024-04-15 20:00:510.00 0.00 1.53%
2024-04-16
CIVB 2024-04-16 05:00:4123.15 5.83 1.53%
CIVB 2024-04-16 07:00:4317.78 12.28 1.53%
CIVB 2024-04-16 08:00:5217.78 13.56 1.53%
CIVB 2024-04-16 10:00:5414.23 14.05 -2.86%
CIVB 2024-04-16 11:00:4414.24 14.09 -3.28%
CIVB 2024-04-16 12:00:4714.44 14.25 -1.46%
CIVB 2024-04-16 13:00:3814.42 14.25 -1.39%
CIVB 2024-04-16 14:00:5414.40 14.26 -0.91%
CIVB 2024-04-16 15:00:4614.58 14.36 -0.63%
CIVB 2024-04-16 16:00:5715.95 14.00 -0.42%
CIVB 2024-04-16 17:00:4315.95 14.00 -0.41%
CIVB 2024-04-16 20:00:480.00 0.00 -0.41%
2024-04-17
CIVB 2024-04-17 05:00:5423.05 5.84 -0.41%
CIVB 2024-04-17 07:00:5317.78 5.84 -0.41%
CIVB 2024-04-17 08:00:4617.78 13.56 -0.41%
CIVB 2024-04-17 09:00:4017.85 13.56 -0.41%
CIVB 2024-04-17 10:01:0414.51 14.38 0.00%
CIVB 2024-04-17 11:00:4214.46 14.34 -0.76%
CIVB 2024-04-17 12:00:5514.50 14.26 -1.37%
CIVB 2024-04-17 13:00:4514.38 14.26 -0.89%
CIVB 2024-04-17 14:00:5514.38 14.29 -0.89%
CIVB 2024-04-17 15:00:4514.49 14.26 -1.30%
CIVB 2024-04-17 16:00:4815.40 14.00 -1.44%
CIVB 2024-04-17 16:05:57
8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000119312524099072/0001193125-24-099072-index.htm
8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer)
CIVB 2024-04-17 16:06:06
8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000119312524099075/0001193125-24-099075-index.htm
8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer)
CIVB 2024-04-17 17:00:5515.40 14.00 -1.45%
CIVB 2024-04-17 20:00:510.00 0.00 -1.45%
2024-04-18
CIVB 2024-04-18 05:00:3922.72 5.72 -1.45%
CIVB 2024-04-18 07:00:4717.78 12.35 -1.45%
CIVB 2024-04-18 10:00:5614.50 14.27 -0.07%
CIVB 2024-04-18 11:00:4714.47 14.31 0.28%
CIVB 2024-04-18 12:00:4814.42 14.31 0.76%
CIVB 2024-04-18 13:00:4714.33 14.27 -0.07%
CIVB 2024-04-18 14:00:5314.37 14.30 0.55%
CIVB 2024-04-18 15:00:4614.40 14.32 0.34%
CIVB 2024-04-18 16:00:5015.40 14.00 0.14%
CIVB 2024-04-18 16:06:01
8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000119312524100769/0001193125-24-100769-index.htm
8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer)
CIVB 2024-04-18 20:00:530.00 0.00 0.14%
2024-04-19
CIVB 2024-04-19 05:00:4622.75 5.73 0.14%
CIVB 2024-04-19 07:00:4817.78 12.35 0.14%
CIVB 2024-04-19 10:01:0314.69 14.64 2.52%
CIVB 2024-04-19 11:00:4614.76 14.67 2.80%
CIVB 2024-04-19 12:00:5514.81 14.71 3.15%
CIVB 2024-04-19 13:00:5014.85 14.75 3.78%
CIVB 2024-04-19 14:00:4614.93 14.81 3.64%
CIVB 2024-04-19 15:00:4215.03 14.82 3.92%
CIVB 2024-04-19 16:00:5015.32 14.00 4.97%
CIVB 2024-04-19 17:00:4915.32 14.00 4.96%
CIVB 2024-04-19 18:00:4515.55 14.00 4.96%
CIVB 2024-04-19 20:00:460.00 0.00 4.96%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.