Stockscreener 앱 받기
18.51
0.87%
0.16
시간 외 거래:
18.49
-0.02
-0.11%
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $18.52 | $18.22 | $0.30 | 42,243.0 | +0.87% |
| 2024-10-16 | $18.45 | $18.03 | $0.425 | 40,649.0 | +1.10% |
| 2024-10-15 | $18.59 | $17.98 | $0.615 | 67,461.0 | +0.95% |
| 2024-10-14 | $18.06 | $17.70 | $0.36 | 36,379.0 | +1.30% |
| 2024-10-11 | $17.91 | $17.53 | $0.38 | 19,504.0 | +1.60% |
| 2024-10-10 | $17.55 | $17.16 | $0.39 | 41,979.0 | +0.81% |
| 2024-10-09 | $17.50 | $17.00 | $0.495 | 53,516.0 | +0.06% |
| 2024-10-08 | $17.77 | $17.29 | $0.485 | 45,278.0 | -1.87% |
| 2024-10-07 | $17.75 | $17.57 | $0.18 | 52,395.0 | -0.34% |
| 2024-10-04 | $17.98 | $17.71 | $0.27 | 49,681.0 | +0.62% |
| 2024-10-03 | $17.65 | $17.45 | $0.20 | 42,110.0 | +0.51% |
| 2024-10-02 | $17.59 | $17.46 | $0.125 | 26,974.0 | +0.00% |
| 2024-10-01 | $17.81 | $17.50 | $0.31 | 48,720.0 | -1.74% |
| 2024-09-30 | $17.99 | $17.65 | $0.34 | 21,031.0 | +0.39% |
| 2024-09-27 | $17.83 | $17.70 | $0.13 | 36,454.0 | +0.40% |
| 2024-09-26 | $17.82 | $17.40 | $0.425 | 43,084.0 | +2.26% |
| 2024-09-25 | $17.48 | $16.89 | $0.595 | 37,544.0 | -2.59% |
| 2024-09-24 | $17.86 | $17.73 | $0.135 | 39,232.0 | -0.39% |
| 2024-09-23 | $17.94 | $17.65 | $0.29 | 35,397.0 | +0.17% |
| 2024-09-20 | $18.25 | $17.79 | $0.46 | 129,131.0 | -1.77% |
| 2024-09-19 | $18.18 | $17.66 | $0.515 | 40,217.0 | +2.32% |
| 2024-09-18 | $18.00 | $17.27 | $0.73 | 33,344.0 | +0.80% |
Civista Bancshares Inc 주식 (CIVB) 연도별 가격 이력
이 심층 분석에서는 Civista Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIVB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Civista Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $18.59 | $17.00 | $1.59 | 609,132.0 | +3.87% |
| 2024-09 | $18.25 | $16.24 | $2.01 | 889,688.0 | +5.01% |
| 2024-08 | $18.06 | $14.90 | $3.16 | 1,014,894.0 | -5.46% |
| 2024-07 | $19.00 | $14.32 | $4.68 | 1,129,941.0 | +15.88% |
| 2024-06 | $15.68 | $13.60 | $2.08 | 839,530.0 | +8.09% |
| 2024-05 | $15.66 | $13.71 | $1.95 | 740,123.0 | +0.35% |
| 2024-04 | $15.46 | $13.99 | $1.47 | 600,769.0 | -7.15% |
| 2024-03 | $15.48 | $14.25 | $1.23 | 695,483.0 | +2.40% |
| 2024-02 | $17.26 | $14.83 | $2.43 | 578,365.0 | -12.11% |
| 2024-01 | $18.70 | $16.59 | $2.11 | 461,193.0 | -7.32% |
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.99 | $15.45 | $3.54 | 846,224.0 | +17.83% |
| 2023-11 | $16.05 | $14.29 | $1.76 | 655,957.0 | +7.34% |
| 2023-10 | $16.05 | $14.46 | $1.59 | 430,740.0 | -5.94% |
| 2023-09 | $17.29 | $15.40 | $1.89 | 491,038.0 | -8.77% |
| 2023-08 | $18.80 | $16.26 | $2.54 | 540,563.0 | -6.85% |
| 2023-07 | $19.80 | $16.61 | $3.19 | 553,299.0 | +4.83% |
| 2023-06 | $18.66 | $14.77 | $3.89 | 796,140.0 | +16.15% |
| 2023-05 | $16.61 | $14.02 | $2.59 | 670,039.0 | -5.61% |
| 2023-04 | $17.32 | $14.41 | $2.91 | 597,797.0 | -5.98% |
| 2023-03 | $21.92 | $16.25 | $5.67 | 939,208.0 | -20.86% |
| 2023-02 | $22.56 | $21.00 | $1.56 | 393,877.0 | -1.71% |
| 2023-01 | $22.67 | $21.35 | $1.32 | 500,676.0 | -1.41% |
Civista Bancshares Inc 주식 (CIVB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.40 | $21.39 | $2.01 | 1,039,670.0 | -3.72% |
| 2022-11 | $24.28 | $22.37 | $1.91 | 495,112.0 | -3.54% |
| 2022-10 | $23.86 | $20.58 | $3.28 | 666,956.0 | +14.16% |
| 2022-09 | $21.73 | $20.51 | $1.21 | 784,115.0 | -1.84% |
| 2022-08 | $22.77 | $21.06 | $1.71 | 727,911.0 | -2.35% |
| 2022-07 | $22.50 | $20.38 | $2.12 | 530,607.0 | +1.88% |
| 2022-06 | $22.68 | $20.18 | $2.50 | 802,742.0 | -0.42% |
| 2022-05 | $21.81 | $20.10 | $1.71 | 977,559.0 | +2.55% |
| 2022-04 | $24.52 | $20.69 | $3.83 | 969,690.0 | -13.61% |
| 2022-03 | $24.89 | $23.42 | $1.47 | 889,181.0 | -1.19% |
| 2022-02 | $25.12 | $23.11 | $2.01 | 839,908.0 | +1.16% |
| 2022-01 | $25.87 | $23.31 | $2.56 | 790,078.0 | -1.19% |
2.03%
3.55%
자본화:
|
볼륨(24시간):