Stockscreener 앱 받기
21.33
2.70%
0.56
Civista Bancshares Inc 주식 (CIVB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.61 | $20.74 | $0.87 | 142,448.0 | +2.70% |
| 2024-12-19 | $21.72 | $20.66 | $1.06 | 35,177.0 | -2.07% |
| 2024-12-18 | $22.84 | $21.11 | $1.73 | 107,904.0 | -5.69% |
| 2024-12-17 | $22.95 | $22.34 | $0.615 | 74,708.0 | -1.36% |
| 2024-12-16 | $22.87 | $22.32 | $0.5525 | 57,669.0 | +1.65% |
| 2024-12-13 | $22.50 | $22.09 | $0.4145 | 33,889.0 | -0.44% |
| 2024-12-12 | $22.65 | $22.25 | $0.395 | 37,676.0 | -0.62% |
| 2024-12-11 | $22.99 | $22.54 | $0.45 | 82,519.0 | +0.31% |
| 2024-12-10 | $22.80 | $22.25 | $0.55 | 47,685.0 | +0.71% |
| 2024-12-09 | $22.75 | $22.32 | $0.435 | 49,965.0 | -0.75% |
| 2024-12-06 | $23.00 | $22.41 | $0.59 | 29,109.0 | -1.44% |
| 2024-12-05 | $23.21 | $22.87 | $0.3389 | 40,949.0 | +0.31% |
| 2024-12-04 | $22.99 | $22.50 | $0.49 | 34,486.0 | +0.53% |
| 2024-12-03 | $23.00 | $22.63 | $0.37 | 34,902.0 | -0.31% |
| 2024-12-02 | $23.05 | $22.27 | $0.7842 | 69,270.0 | -0.26% |
| 2024-11-29 | $23.00 | $22.60 | $0.395 | 24,197.0 | +0.31% |
| 2024-11-27 | $22.99 | $22.75 | $0.24 | 30,137.0 | +0.04% |
| 2024-11-26 | $23.23 | $22.79 | $0.44 | 34,417.0 | -1.85% |
| 2024-11-25 | $23.65 | $23.01 | $0.6399 | 58,134.0 | +1.44% |
| 2024-11-22 | $22.95 | $22.49 | $0.465 | 62,199.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $23.21 | $20.66 | $2.55 | 1,020,804.0 | -6.77% |
| 2024-11 | $23.70 | $20.18 | $3.51 | 1,346,974.0 | +12.32% |
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):