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

$CIVB: Civista Bancshares, Inc. - Common Stock

+ Bank, Finance



Clear duplicates of prices



2024-02-28

CIVB 2024-02-28 06:00:5424.04 6.05 0.73%
CIVB 2024-02-28 08:00:4921.64 12.99 0.73%
CIVB 2024-02-28 10:00:5521.37 12.99 0.73%
CIVB 2024-02-28 11:00:5015.29 15.05 -0.47%
CIVB 2024-02-28 12:00:4815.31 15.13 0.53%
CIVB 2024-02-28 13:00:4415.30 15.01 -0.53%
CIVB 2024-02-28 14:00:5215.30 15.00 -0.40%
CIVB 2024-02-28 15:00:4515.24 15.01 -0.47%
CIVB 2024-02-28 16:00:5015.14 15.02 0.07%
CIVB 2024-02-28 17:00:5315.14 14.54 -1.87%
CIVB 2024-02-28 18:00:4915.14 14.54 -1.85%
CIVB 2024-02-28 19:00:5519.12 14.50 -1.85%
CIVB 2024-02-28 21:02:310.00 0.00 -1.85%
2024-02-29

CIVB 2024-02-29 06:00:5223.59 5.94 -1.85%
CIVB 2024-02-29 08:00:5121.64 12.99 -1.85%
CIVB 2024-02-29 10:00:5925.52 10.23 -1.85%
CIVB 2024-02-29 11:00:5415.29 14.89 1.79%
CIVB 2024-02-29 12:01:0315.15 14.93 0.79%
CIVB 2024-02-29 13:00:5315.15 14.90 0.60%
CIVB 2024-02-29 14:00:5315.04 14.96 0.46%
CIVB 2024-02-29 15:00:4715.04 14.97 0.86%
CIVB 2024-02-29 16:01:0415.04 14.97 1.19%
CIVB 2024-02-29 17:00:4416.39 14.50 1.19%
CIVB 2024-02-29 18:00:5215.31 15.02 1.21%
CIVB 2024-02-29 19:00:5516.39 15.02 1.21%
CIVB 2024-02-29 20:00:4916.39 14.50 1.21%
CIVB 2024-02-29 21:03:050.00 0.00 1.21%
2024-03-01

CIVB 2024-03-01 06:00:5523.88 6.05 1.21%
CIVB 2024-03-01 08:00:5921.64 12.99 1.21%
CIVB 2024-03-01 10:00:5221.44 12.99 1.21%
CIVB 2024-03-01 11:00:5414.97 14.80 -0.81%
CIVB 2024-03-01 12:00:5915.04 15.02 -0.07%
CIVB 2024-03-01 13:00:5315.06 14.99 -0.07%
CIVB 2024-03-01 14:01:0015.02 14.96 -0.20%
CIVB 2024-03-01 15:00:5815.12 15.00 0.13%
CIVB 2024-03-01 16:00:5915.07 15.00 -0.13%
CIVB 2024-03-01 17:00:5316.39 14.50 -0.13%
2024-03-04

CIVB 2024-03-04 00:03:120.00 0.00 -0.13%
CIVB 2024-03-04 06:01:1123.85 6.04 -0.13%
CIVB 2024-03-04 08:00:5919.94 13.10 -0.13%
CIVB 2024-03-04 10:00:5819.58 13.10 -0.13%
CIVB 2024-03-04 11:00:4615.18 14.96 -0.07%
CIVB 2024-03-04 12:00:5515.04 14.94 -0.60%
CIVB 2024-03-04 13:00:5315.06 14.98 -0.07%
CIVB 2024-03-04 14:00:5615.09 14.98 -0.27%
CIVB 2024-03-04 15:00:5115.08 14.93 -0.13%
CIVB 2024-03-04 16:01:0114.94 14.83 -1.07%
CIVB 2024-03-04 17:00:5019.12 14.50 -1.20%
CIVB 2024-03-04 21:02:400.00 0.00 -1.20%
2024-03-05

CIVB 2024-03-05 06:00:4923.56 5.97 -1.20%
CIVB 2024-03-05 07:00:4623.56 14.82 -1.20%
CIVB 2024-03-05 08:00:4521.64 14.82 -1.20%
CIVB 2024-03-05 11:00:4714.82 14.71 -0.07%
CIVB 2024-03-05 12:00:5615.14 14.88 1.53%
CIVB 2024-03-05 13:00:5515.11 14.84 0.40%
CIVB 2024-03-05 14:00:5415.11 14.88 1.53%
CIVB 2024-03-05 15:00:5015.07 14.95 1.40%
CIVB 2024-03-05 16:00:4515.06 14.93 0.80%
CIVB 2024-03-05 17:00:4419.12 14.50 -0.80%
CIVB 2024-03-05 18:00:5219.12 14.50 -0.81%
CIVB 2024-03-05 21:02:070.00 0.00 -0.81%
2024-03-06

CIVB 2024-03-06 06:01:0123.37 5.88 -0.81%
CIVB 2024-03-06 08:01:0919.94 12.99 -0.81%
CIVB 2024-03-06 10:00:5319.37 12.99 -0.81%
CIVB 2024-03-06 11:00:4915.07 14.55 1.01%
CIVB 2024-03-06 12:00:5214.63 14.56 -0.88%
CIVB 2024-03-06 13:00:4214.56 14.45 -1.69%
CIVB 2024-03-06 14:01:2014.56 14.45 -1.48%
CIVB 2024-03-06 15:00:4914.56 14.45 -1.69%
CIVB 2024-03-06 16:00:5814.74 14.63 1.15%
CIVB 2024-03-06 17:00:4916.39 14.00 0.88%
CIVB 2024-03-06 21:03:040.00 0.00 0.88%
CIVB 2024-03-06 22:02:3116.39 14.00 0.88%
2024-03-07

CIVB 2024-03-07 06:01:0223.57 5.97 0.88%
CIVB 2024-03-07 08:00:5316.49 12.99 0.88%
CIVB 2024-03-07 11:00:5215.14 14.82 0.07%
CIVB 2024-03-07 12:00:5715.04 14.81 0.27%
CIVB 2024-03-07 13:00:5314.88 14.80 0.27%
CIVB 2024-03-07 14:00:5714.85 14.80 -0.20%
CIVB 2024-03-07 15:00:5314.75 14.70 -0.75%
CIVB 2024-03-07 16:00:5314.70 14.68 -0.88%
CIVB 2024-03-07 17:00:4915.20 13.10 -0.14%
CIVB 2024-03-07 18:00:5515.20 13.10 -0.20%
CIVB 2024-03-07 21:02:250.00 0.00 -0.20%
2024-03-08

CIVB 2024-03-08 06:00:5423.54 5.93 -0.20%
CIVB 2024-03-08 08:00:4416.49 12.99 -0.20%
CIVB 2024-03-08 10:00:5219.45 10.23 -0.20%
CIVB 2024-03-08 11:00:5015.13 14.85 0.20%
CIVB 2024-03-08 12:00:5614.95 14.86 0.54%
CIVB 2024-03-08 13:00:5114.95 14.83 0.54%
CIVB 2024-03-08 14:00:5014.83 14.74 0.00%
CIVB 2024-03-08 15:00:5414.85 14.72 0.07%
CIVB 2024-03-08 16:00:5714.92 14.81 0.61%
CIVB 2024-03-08 17:00:5515.03 0.00 -0.07%
CIVB 2024-03-08 18:00:5215.03 12.99 -0.07%
CIVB 2024-03-08 21:02:030.00 0.00 -0.07%
CIVB 2024-03-08 22:02:1615.03 12.99 -0.07%
2024-03-11

CIVB 2024-03-11 00:04:000.00 0.00 -0.07%
CIVB 2024-03-11 05:00:4623.52 5.92 -0.07%
CIVB 2024-03-11 07:00:5116.49 12.99 -0.07%
CIVB 2024-03-11 10:01:0914.95 14.70 -0.07%
CIVB 2024-03-11 11:00:5214.86 14.70 0.20%
CIVB 2024-03-11 12:00:5014.91 14.70 0.20%
CIVB 2024-03-11 13:01:0414.93 14.72 0.88%
CIVB 2024-03-11 14:01:0114.87 14.79 -0.07%
CIVB 2024-03-11 15:00:5314.85 14.79 0.27%
CIVB 2024-03-11 16:00:5515.03 0.00 0.61%
CIVB 2024-03-11 17:00:4315.03 12.99 0.61%
CIVB 2024-03-11 20:00:480.00 0.00 0.61%
2024-03-12

CIVB 2024-03-12 05:00:5423.65 5.99 0.61%
CIVB 2024-03-12 07:00:5516.49 12.99 0.61%
CIVB 2024-03-12 10:01:0114.86 14.76 -0.20%
CIVB 2024-03-12 11:00:5714.85 14.73 -0.88%
CIVB 2024-03-12 12:00:5114.69 14.59 -1.35%
CIVB 2024-03-12 13:00:5514.72 14.61 -1.62%
CIVB 2024-03-12 14:00:5214.63 14.57 -1.89%
CIVB 2024-03-12 15:00:5714.74 14.67 -1.35%
CIVB 2024-03-12 16:00:5115.03 13.10 -1.55%
CIVB 2024-03-12 20:00:530.00 0.00 -1.55%
2024-03-13

CIVB 2024-03-13 05:00:5523.29 5.89 -1.55%
CIVB 2024-03-13 07:00:5616.49 12.99 -1.55%
CIVB 2024-03-13 09:00:5016.49 13.40 -1.55%
CIVB 2024-03-13 10:01:0114.92 14.71 0.00%
CIVB 2024-03-13 11:00:5914.67 14.56 -0.54%
CIVB 2024-03-13 12:00:5214.66 14.57 -0.47%
CIVB 2024-03-13 13:00:5514.56 14.50 -0.67%
CIVB 2024-03-13 14:00:5814.85 14.65 0.00%
CIVB 2024-03-13 15:00:5514.72 14.54 0.20%
CIVB 2024-03-13 16:00:5015.03 14.46 0.34%
CIVB 2024-03-13 16:05:52
8-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000119312524066819/0001193125-24-066819-index.htm
8-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer)
CIVB 2024-03-13 20:00:570.00 0.00 0.34%
2024-03-14

CIVB 2024-03-14 05:00:5123.37 5.88 0.34%
CIVB 2024-03-14 07:00:5416.49 12.99 0.34%
CIVB 2024-03-14 10:01:0115.05 14.46 -1.43%
CIVB 2024-03-14 11:00:5814.60 14.34 -2.18%
CIVB 2024-03-14 12:00:5314.56 14.35 -1.37%
CIVB 2024-03-14 13:00:5514.46 14.38 -1.98%
CIVB 2024-03-14 14:00:5414.47 14.39 -1.91%
CIVB 2024-03-14 15:00:4914.45 14.41 -1.77%
CIVB 2024-03-14 16:00:5615.03 13.10 -2.73%
CIVB 2024-03-14 16:08:57
10-K Sec report https://www.sec.gov/Archives/edgar/data/944745/000095017024031472/0000950170-24-031472-index.htm
10-K - CIVISTA BANCSHARES, INC. (0000944745) (Filer)
CIVB 2024-03-14 17:00:5015.03 13.10 -2.72%
CIVB 2024-03-14 20:00:460.00 0.00 -2.72%
2024-03-15

CIVB 2024-03-15 05:00:5222.73 14.31 -2.72%
CIVB 2024-03-15 07:00:5316.49 14.31 -2.72%
CIVB 2024-03-15 10:01:0014.95 14.89 4.42%
CIVB 2024-03-15 11:00:5114.88 14.78 3.81%
CIVB 2024-03-15 12:00:5114.94 14.74 4.35%
CIVB 2024-03-15 13:00:5314.76 14.69 2.86%
CIVB 2024-03-15 14:00:5814.85 14.73 3.74%
CIVB 2024-03-15 15:00:5214.86 14.76 3.67%
CIVB 2024-03-15 16:00:5314.86 14.57 3.95%
CIVB 2024-03-15 17:00:5914.83 14.57 4.06%
CIVB 2024-03-15 18:00:4614.83 14.52 4.06%
CIVB 2024-03-15 20:00:510.00 0.00 4.06%
2024-03-18

CIVB 2024-03-18 05:00:5223.80 14.88 4.06%
CIVB 2024-03-18 08:00:590.00 0.00 4.06%
CIVB 2024-03-18 09:00:4719.45 10.72 4.06%
CIVB 2024-03-18 10:01:3214.95 14.77 -0.56%
CIVB 2024-03-18 11:00:4414.93 14.77 -0.63%
CIVB 2024-03-18 12:00:5814.78 14.68 -0.49%
CIVB 2024-03-18 13:00:4514.75 14.56 -1.40%
CIVB 2024-03-18 14:00:5514.71 14.61 -1.19%
CIVB 2024-03-18 15:00:4914.73 14.63 -1.05%
CIVB 2024-03-18 16:00:5714.84 14.50 -1.54%
CIVB 2024-03-18 17:00:5214.84 14.50 -1.48%
CIVB 2024-03-18 18:00:5215.03 14.50 0.81%
CIVB 2024-03-18 20:00:470.00 0.00 0.81%
2024-03-19

CIVB 2024-03-19 05:00:4423.30 5.90 0.81%
CIVB 2024-03-19 07:00:5616.49 12.99 0.81%
CIVB 2024-03-19 10:00:5814.74 14.61 0.34%
CIVB 2024-03-19 11:00:4914.70 14.62 0.20%
CIVB 2024-03-19 13:00:5614.75 14.62 0.54%
CIVB 2024-03-19 14:01:0214.75 14.70 0.60%
CIVB 2024-03-19 15:00:5414.70 14.58 -0.34%
CIVB 2024-03-19 16:00:5314.94 14.50 -0.07%
CIVB 2024-03-19 18:00:5015.20 14.50 1.91%
CIVB 2024-03-19 20:00:560.00 0.00 1.91%
2024-03-20

CIVB 2024-03-20 05:00:5623.29 5.86 1.91%
CIVB 2024-03-20 07:00:4516.49 12.99 1.91%
CIVB 2024-03-20 09:00:5616.56 12.93 1.91%
CIVB 2024-03-20 10:01:0314.73 14.50 -0.75%
CIVB 2024-03-20 11:00:4414.73 14.50 -0.82%
CIVB 2024-03-20 12:00:5814.65 14.57 -0.55%
CIVB 2024-03-20 13:00:5014.70 14.63 0.34%
CIVB 2024-03-20 14:01:0214.70 14.66 0.14%
CIVB 2024-03-20 15:00:5114.94 14.72 0.41%
CIVB 2024-03-20 16:01:0615.03 14.60 1.71%
CIVB 2024-03-20 18:00:5215.03 14.00 1.71%
CIVB 2024-03-20 20:00:510.00 0.00 1.71%
2024-03-21

CIVB 2024-03-21 05:00:5623.69 5.96 1.71%
CIVB 2024-03-21 07:00:5316.49 12.99 1.71%
CIVB 2024-03-21 10:00:5715.00 14.87 0.61%
CIVB 2024-03-21 11:00:5215.00 14.95 0.34%
CIVB 2024-03-21 12:01:0614.95 14.91 0.20%
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%


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.