Stockscreener 앱 받기
22.32
0.13%
0.03
시간 외 거래:
22.32
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $22.39 | $22.11 | $0.2751 | 44,995.0 | +0.13% |
| 2024-11-15 | $23.01 | $22.11 | $0.90 | 85,645.0 | -1.94% |
| 2024-11-14 | $22.94 | $22.42 | $0.52 | 80,080.0 | -0.18% |
| 2024-11-13 | $23.35 | $22.64 | $0.71 | 40,945.0 | -1.85% |
| 2024-11-12 | $23.70 | $22.91 | $0.785 | 75,997.0 | -0.22% |
| 2024-11-11 | $23.31 | $22.49 | $0.82 | 69,663.0 | +2.24% |
| 2024-11-08 | $22.78 | $22.03 | $0.7547 | 87,831.0 | +3.41% |
| 2024-11-07 | $23.00 | $21.52 | $1.48 | 111,849.0 | -2.48% |
| 2024-11-06 | $23.48 | $21.24 | $2.24 | 205,780.0 | +7.79% |
| 2024-11-05 | $21.19 | $20.33 | $0.8621 | 85,033.0 | +2.75% |
| 2024-11-04 | $20.66 | $20.20 | $0.45 | 65,972.0 | +0.00% |
| 2024-11-01 | $20.59 | $20.18 | $0.4049 | 35,089.0 | -0.05% |
| 2024-10-31 | $20.93 | $20.37 | $0.56 | 58,980.0 | +0.59% |
| 2024-10-30 | $20.39 | $18.70 | $1.69 | 123,396.0 | +8.06% |
| 2024-10-29 | $18.87 | $18.53 | $0.34 | 48,974.0 | +1.30% |
| 2024-10-28 | $18.61 | $17.91 | $0.6999 | 33,981.0 | +3.70% |
| 2024-10-25 | $18.16 | $17.82 | $0.33 | 30,800.0 | -1.00% |
| 2024-10-24 | $18.22 | $17.82 | $0.3994 | 68,720.0 | -1.10% |
| 2024-10-23 | $18.27 | $17.93 | $0.34 | 20,698.0 | +0.44% |
| 2024-10-22 | $18.18 | $17.83 | $0.35 | 25,803.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $23.70 | $20.18 | $3.51 | 1,033,874.0 | +9.57% |
| 2024-10 | $20.93 | $17.00 | $3.93 | 1,039,523.0 | +14.31% |
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):