Civista Bancshares Stock Price History (NASDAQ:CIVB)

Add to My Stocks
$21.73 $0.03 (0.14%) CIVB stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Civista Bancshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Civista Bancshares P/E ratio data for the stock. The Civista Bancshares stock price history chart shows that the stock price was at a low of 3.21 on 07 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2821.3921.9921.3921.731441413.842.58
2017-04-2721.9422.0721.4521.761960613.862.58
2017-04-2621.8722.2121.5621.843806113.912.59
2017-04-2521.7921.9621.6721.853038513.922.59
2017-04-2421.6321.8821.5721.662206313.802.57
2017-04-2121.2521.8021.2221.512732213.702.55
2017-04-2021.4021.7421.1021.462075113.672.55
2017-04-1921.6321.6921.0021.272121513.552.52
2017-04-1821.8921.9121.1121.172314313.482.51
2017-04-1721.8521.9521.6021.941132813.982.60
2017-04-1321.6721.9921.6021.851270413.922.59
2017-04-1221.9222.1621.1421.753262813.852.58
2017-04-1121.7822.3221.5621.903692013.952.60
2017-04-1021.9022.3821.0722.022795014.032.61
2017-04-0721.9922.0021.0622.004571614.012.61
2017-04-0621.9722.3821.2622.234443714.162.64
2017-04-0521.9322.4121.5522.082992214.062.62
2017-04-0421.7222.1221.7021.801532813.892.59
2017-04-0322.1622.2921.7321.982751414.002.61
2017-03-3122.4322.5021.8922.165455114.122.63
2017-03-3021.5023.0021.3822.4010162014.272.66
2017-03-2921.5921.6021.4021.441452713.662.54
2017-03-2821.3021.6821.0021.462987513.672.55
2017-03-2721.0821.4220.7821.193349113.502.51
2017-03-2421.2921.4520.5021.318716813.572.53
2017-03-2320.1521.4920.1520.9810201113.362.49
2017-03-2221.6721.7519.8320.378927312.982.42
2017-03-2122.1622.3321.6021.823268813.902.59
2017-03-2022.9623.3422.0122.0414006214.042.62
2017-03-1722.5423.0022.2522.999874414.642.73
2017-03-1622.5122.8022.1422.581728514.382.68
2017-03-1522.8122.8122.4222.501561614.332.67
2017-03-1422.6422.8722.3322.672640014.442.69
2017-03-1322.4723.0022.4422.892668214.582.72
2017-03-1022.9423.0022.5022.633533614.412.69
2017-03-0922.7423.0022.6722.802702014.522.71
2017-03-0822.5522.7622.3422.611939614.402.68
2017-03-0722.0322.6921.9622.462625714.312.67
2017-03-0622.5222.8621.9022.014580514.022.61
2017-03-0321.9422.9921.8222.565658614.372.68
2017-03-0222.7022.8021.5922.063251114.052.62
2017-03-0122.1022.7321.9722.284618514.192.64
2017-02-2822.7322.7721.7621.934612913.972.60
2017-02-2722.9523.0822.6022.852764914.552.71
2017-02-2422.8323.2522.5422.844070414.552.71
2017-02-2323.2123.4222.6422.9010022414.592.72
2017-02-2223.0323.7522.7023.0449574514.682.73
2017-02-2122.3222.5721.5522.156002814.112.63
2017-02-200.000.000.0022.110N/AN/A
2017-02-1722.5622.5622.1122.111853014.082.62
2017-02-1621.0122.6721.0122.672075614.442.69
2017-02-1523.2023.2022.9223.131429014.732.74
2017-02-1422.8023.2022.7523.206146114.782.75
2017-02-1322.9523.1022.5622.642297514.422.69
2017-02-1023.0023.3523.0023.161781514.752.75
2017-02-0923.1323.2522.8123.001867014.652.73
2017-02-0822.9123.2522.9023.131426314.732.74
2017-02-0722.6723.1622.5822.991893414.642.73
2017-02-0622.9923.2122.1922.665024214.432.69
2017-02-0321.1723.2221.1722.974264514.632.73
2017-02-0220.5421.3220.2521.145678313.472.51
2017-02-0120.7420.8920.2820.505522213.062.43
2017-01-3120.6620.8619.9020.491548113.052.43
2017-01-3020.3520.9820.3520.702041513.192.46
2017-01-2720.2520.7120.1320.482085813.392.38
2017-01-2619.9220.3419.6020.111004513.142.33
2017-01-2520.2420.2419.8419.87809512.992.31
2017-01-2420.2220.3519.7720.211079513.212.35
2017-01-2320.2520.3519.7820.301222913.272.36
2017-01-2019.4820.4019.4820.12740513.152.34
2017-01-1920.8420.9720.0920.531963313.422.38
2017-01-1819.9320.8118.5920.792783713.592.41
2017-01-1720.4020.4119.5819.951931313.042.32
2017-01-160.000.000.0020.410N/AN/A
2017-01-1320.3220.7319.6920.411417313.342.37
2017-01-1220.1620.2619.8620.091237313.132.33
2017-01-1120.2020.4520.0220.171736513.182.34
2017-01-1020.2120.4219.5320.211670913.212.35
2017-01-0920.4920.5819.6020.302352913.272.36
2017-01-0620.6120.7419.6420.361682513.312.36
2017-01-0519.7920.7919.7520.532664213.422.38
2017-01-0419.3320.2219.3320.052069913.112.33
2017-01-0319.3919.4819.0019.332632912.632.24
2017-01-020.000.000.0019.430N/AN/A
2016-12-3018.9219.4318.6219.432041412.702.26
2016-12-2919.8219.8218.8218.861678712.332.19
2016-12-2819.7619.9519.5519.831923212.962.30
2016-12-2719.8619.9919.5119.751443212.912.29
2016-12-260.000.000.0019.710N/AN/A
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 23.2 Feb 14,2017
Min Stock Price 4.95 Dec 12,2012
Avg Stock Price 10.12

Civista Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 19.31 May 02,2012
Min PE Ratio 7.94 Dec 11,2013
Avg PE Ratio 11.59

Civista Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.75 Feb 10,2017
Min PS Ratio 0.65 Dec 12,2012
Avg PS Ratio 1.28

CIVB Industry Peers

Company Price Change (%)
M B T Financial (MBTF)11.20.3 (2.61%)
First Business Financial (FBIZ)26.571.74 (6.15%)
First Financial Bancorp. (FFBC)27.650.85 (2.98%)
Park National (PRK)105.432.6 (2.41%)
Fifth Third Bancorp (FITB)24.430.22 (0.89%)
Huntington Bancshares (HBAN)12.860.13 (1%)
Farmers National Banc Corp. (FMNB)14.30.05 (0.35%)

Civista Bancshares historical quotes helps an investor analyze a company's history and do Civista Bancshares stock analysis . The price movement is easily depicted in the Civista Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CIVB closed at 21.73 and traded with a volume of 14414 on the last trading day. The company's P/S ratio was at a high of 2.75 on 14 Feb, 2017 according to our Civista Bancshares stock market history data. .