Civista Bancshares Stock Price History (NASDAQ:CIVB)

Add to My Stocks
$19.35 $0.48 (2.54%) CIVB stock closing price Dec 07, 2016 (Closing)

The 10 year data of Civista Bancshares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Civista Bancshares P/E ratio, and PS ratio. The stock price was at a 5 year high of 20.3 on 30 Nov, 2006 as seen from Civista Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0719.0019.6618.8719.355059312.652.25
2016-12-0618.8318.9518.1818.873849212.332.19
2016-12-0517.4519.0017.4518.906354212.352.19
2016-12-0218.2218.2216.7917.156566111.211.99
2016-12-0118.7819.3818.0718.504376112.092.15
2016-11-3017.3119.0017.0719.0013477312.422.21
2016-11-2915.7516.9415.6616.947181411.071.97
2016-11-2815.2815.7215.2815.662194610.241.82
2016-11-2515.3115.4115.2815.41444410.071.79
2016-11-240.000.000.0015.350N/AN/A
2016-11-2315.1615.3515.1015.351169510.031.78
2016-11-2215.2315.2315.1015.13281029.891.76
2016-11-2115.1715.3515.0615.15264879.901.76
2016-11-1815.2315.3415.0615.15305179.901.76
2016-11-1715.1515.2815.1515.23511049.951.77
2016-11-1615.0615.1915.0615.15160819.901.76
2016-11-1515.0315.3814.9215.10241329.871.75
2016-11-1415.2615.4014.6114.99390289.801.74
2016-11-1114.9815.1714.9815.17138479.921.76
2016-11-1014.8515.2714.8515.16362679.911.76
2016-11-0914.5914.7914.5914.7985069.671.72
2016-11-0814.7114.8014.5614.5992929.541.69
2016-11-0714.7114.8514.6714.8379129.691.72
2016-11-0414.8314.8314.7214.7230549.621.71
2016-11-0314.7214.8114.7214.7952319.671.72
2016-11-0214.8514.8514.5914.8472349.701.72
2016-11-0114.7814.8814.6414.8487479.701.72
2016-10-3114.4514.7514.2614.7464939.631.71
2016-10-2814.7114.8014.6114.7970029.671.72
2016-10-2714.8615.0014.7914.8345369.691.72
2016-10-2614.8814.9014.7614.8081129.671.72
2016-10-2514.8814.9014.8014.8462319.701.72
2016-10-2414.7814.9314.4714.87280969.721.73
2016-10-2114.7514.8814.6914.76239219.911.70
2016-10-2014.7014.9614.7014.93689110.021.72
2016-10-1914.4514.9914.2514.83485049.951.71
2016-10-1814.4414.6014.1514.27188079.581.64
2016-10-1714.4714.4714.2314.3273059.611.65
2016-10-1414.6314.6314.2914.3022069.601.64
2016-10-1314.7114.7114.6114.6146999.811.68
2016-10-1214.7114.8214.5814.78125769.921.70
2016-10-1114.7514.8214.6614.6676689.841.69
2016-10-1014.6814.8114.6814.7723249.911.70
2016-10-0714.8214.8214.6614.7333869.891.69
2016-10-0614.8614.8914.0914.81109679.941.70
2016-10-0514.8914.9014.7114.90833410.001.71
2016-10-0414.8814.9114.7814.86161009.971.71
2016-10-0314.3014.9914.2914.907993910.001.71
2016-09-3014.1914.2314.0314.18568209.521.63
2016-09-2914.1814.1814.0114.12123939.481.62
2016-09-2814.1414.5613.9114.16139739.501.63
2016-09-2714.1014.2014.1014.2021609.531.63
2016-09-2614.3414.4714.1214.17186179.511.63
2016-09-2314.5814.6814.3114.4596169.701.66
2016-09-2214.7014.7714.5614.5644589.771.67
2016-09-2114.7214.8414.5614.6555499.831.68
2016-09-2014.8414.8814.7114.7246229.881.69
2016-09-1914.9015.1614.6914.78169519.921.70
2016-09-1615.0615.1514.7214.924641610.011.72
2016-09-1514.5415.1614.5315.032614610.091.73
2016-09-1414.5014.5514.3514.53265999.751.67
2016-09-1314.5314.5514.4014.49107799.731.67
2016-09-1214.4914.5514.4314.5496329.761.67
2016-09-0914.4314.4914.4014.4760719.711.66
2016-09-0814.3414.4814.1014.40176339.661.66
2016-09-0714.5114.5114.3814.38163539.651.65
2016-09-0614.5014.5114.3814.46123349.711.66
2016-09-050.000.000.0014.470N/AN/A
2016-09-0214.4614.4914.3814.4734749.711.66
2016-09-0114.4814.4914.3714.4084439.661.66
2016-08-3114.4514.4714.3814.40132299.661.66
2016-08-3014.4414.4814.3814.4539329.701.66
2016-08-2914.3314.4614.3114.45210269.701.66
2016-08-2614.3114.4514.2314.44380169.691.66
2016-08-2514.2214.3114.1914.31234519.601.65
2016-08-2414.1914.2214.1514.19135029.521.63
2016-08-2314.1614.1814.1214.17108799.511.63
2016-08-2214.1514.1514.0914.11131589.471.62
2016-08-1914.1314.1914.0914.1297439.481.62
2016-08-1814.1614.1614.0514.10188259.461.62
2016-08-1714.0414.1014.0014.10105209.461.62
2016-08-1613.9314.0513.8814.0198639.401.61
2016-08-1513.7813.9413.7113.87136799.311.59
2016-08-1213.7214.1913.5113.81176939.271.59
2016-08-1113.9714.0013.8914.00258559.401.61
2016-08-1013.9914.0013.9713.9997789.391.61
2016-08-0914.0014.0013.9613.9951569.391.61
2016-08-0814.0314.0313.9613.96125859.371.61
2016-08-0513.9714.0813.9714.0033079.401.61
Get more Data

Civista Bancshares Stock Chart

View CIVB PE ratio, PS ratio stocks charts and compare with peers.
CIVB Chart
Note: Compare Civista Bancshares stock price history with the index and industry peers.

Civista Bancshares Historical Prices: Past 5 years

Max Stock Price 19.35 Dec 07,2016
Min Stock Price 3.62 Dec 21,2011
Avg Stock Price 8.86

Civista Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.44 Apr 25,2012
Min PE Ratio 7.94 Dec 11,2013
Avg PE Ratio 11.54

Civista Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.25 Dec 07,2016
Min PS Ratio 0.65 Dec 12,2012
Avg PS Ratio 1.17

CIVB Industry Peers

Company Price Change (%)
Firstbank (FBMI)21.590.53 (2.52%)
Baylake (BYLK)17.430 (0%)
First Financial Bancorp. (FFBC)280.15 (0.54%)
Park National (PRK)116.020.38 (0.33%)
Fifth Third Bancorp (FITB)26.550.23 (0.87%)
Huntington Bancshares (HBAN)13.210.01 (0.08%)
Farmers National Banc Corp. (FMNB)14.30.05 (0.35%)

Civista Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Civista Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Civista Bancshares stock price history. The daily volume changes indicate the investor interest in the stock.   CIVB saw an opening price of 18.83, and a closing price of 18.87 on 06 Dec, 2016. Civista Bancshares historical P/S ratio was at a high of 2.21 on 30 Nov, 2016 and a low of 0.65 on 12 Dec, 2012. .