Hot Features
프리미엄
Civista Bancshares Inc (CIVB)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.83792936623 | 20.67 | 21.28 | 19.385 | 33589 | 20.23725602 | CS |
| 4 | -1.77 | -8.25559701493 | 21.44 | 22.03 | 19.385 | 36972 | 20.95995221 | CS |
| 12 | -2.78 | -12.3830734967 | 22.45 | 23 | 18.645 | 47982 | 21.00918018 | CS |
| 26 | 2.97 | 17.7844311377 | 16.7 | 23.695 | 16.24 | 52322 | 20.57891629 | CS |
| 52 | 4.69 | 31.308411215 | 14.98 | 23.695 | 13.6 | 46150 | 18.3736234 | CS |
| 156 | -4.53 | -18.7190082645 | 24.2 | 24.92 | 13.6 | 36989 | 19.07558125 | CS |
| 260 | 1.26 | 6.84410646388 | 18.41 | 25.94 | 11.25 | 40268 | 19.12421321 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 19.67 | -0.1 | -0.51 | 19.65 | 19.945 | 19.385 | 28413 |
| 1741217700 | 19.77 | -0.27 | -1.35 | 20.11 | 20.11 | 19.65 | 29378 |
| 1741131300 | 20.04 | -0.81 | -3.88 | 20.21 | 20.36 | 20.02 | 29726 |
| 1741044900 | 20.85 | 0.24 | 1.16 | 21.095 | 21.28 | 20.59 | 34853 |
| 1740785700 | 20.61 | 0.02 | 0.10 | 20.67 | 20.94 | 20.5601 | 42632 |
| 1740699300 | 20.59 | -0.08 | -0.39 | 20.59 | 20.65 | 20.4274 | 19167 |
| 1740612900 | 20.67 | -0.16 | -0.77 | 20.81 | 21.0194 | 19.59 | 26497 |
| 1740526500 | 20.83 | 0.19 | 0.92 | 20.61 | 21.01 | 20.56 | 38532 |
| 1740440100 | 20.64 | -0.01 | -0.05 | 20.9 | 20.95 | 20.57 | 44447 |
| 1740180900 | 20.65 | -0.38 | -1.81 | 21.24 | 21.57 | 20.65 | 45311 |
| 1740094500 | 21.03 | -0.2 | -0.94 | 21.16 | 21.18 | 20.76 | 37885 |
| 1740008100 | 21.23 | -0.2 | -0.93 | 21.18 | 21.509 | 21.01 | 29075 |
| 1739921700 | 21.43 | 0.3 | 1.42 | 21.1269 | 21.65 | 21.1269 | 26431 |
| 1739576100 | 21.13 | -0.34 | -1.58 | 21.13 | 21.6503 | 21.0026 | 34417 |
| 1739489700 | 21.47 | 0.1 | 0.47 | 21.4 | 21.49 | 21.18 | 24044 |
| 1739403300 | 21.37 | -0.52 | -2.38 | 21.32 | 21.63 | 20.951 | 29678 |
| 1739316900 | 21.89 | 0.13 | 0.60 | 21.54 | 22.03 | 21.48 | 27456 |
| 1739230500 | 21.76 | 0.3 | 1.40 | 21.94 | 22.01 | 21.27 | 54771 |
| 1738971300 | 21.46 | 0.02 | 0.09 | 21.575 | 21.5999 | 20.9 | 85342 |
| 1738884900 | 21.44 | 0.22 | 1.04 | 21.29 | 21.71 | 21.1 | 74703 |
| 1738798500 | 21.22 | 0.14 | 0.66 | 21.26 | 21.8584 | 21.09 | 59532 |
| 1738712100 | 21.08 | 0.18 | 0.86 | 20.74 | 21.19 | 20.74 | 59275 |
| 1738625700 | 20.9 | -1.16 | -5.26 | 21.72 | 22.19 | 20.79 | 63429 |
| 1738366500 | 22.06 | 0.67 | 3.13 | 21.59 | 22.75 | 21.59 | 95234 |
| 1738280100 | 21.39 | -0.12 | -0.56 | 22.79 | 23 | 21.23 | 42332 |
| 1738193700 | 21.51 | 0.05 | 0.23 | 21.35 | 21.63 | 20.945 | 27782 |
| 1738107300 | 21.46 | -0.16 | -0.74 | 21.5 | 21.72 | 21.17 | 58705 |
| 1738020900 | 21.62 | 0.39 | 1.84 | 21.25 | 21.81 | 21.25 | 34420 |
| 1737761700 | 21.23 | 0.17 | 0.81 | 21.04 | 21.43 | 20.7711 | 28547 |
| 1737675300 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1737588900 | 21.06 | -0.24 | -1.13 | 21.11 | 21.2 | 20.75 | 33902 |
| 1737502500 | 21.3 | 0.42 | 2.01 | 21 | 21.44 | 21 | 56301 |
| 1737156900 | 20.88 | 0.39 | 1.90 | 20.61 | 20.92 | 20.31 | 54639 |
| 1737070500 | 20.49 | 0.04 | 0.20 | 20.53 | 20.66 | 20.17 | 44111 |
| 1736984100 | 20.45 | 0.39 | 1.94 | 20.59 | 20.615 | 20.22 | 41021 |
| 1736897700 | 20.06 | 0.51 | 2.61 | 19.6 | 20.06 | 19.585 | 28404 |
| 1736811300 | 19.55 | 0.58 | 3.06 | 18.7 | 19.59 | 18.7 | 37034 |
| 1736552100 | 18.97 | -0.46 | -2.37 | 19.01 | 19.1 | 18.645 | 51187 |
| 1736379300 | 19.43 | -0.62 | -3.09 | 19.92 | 20.04 | 19.3169 | 142120 |
| 1736292900 | 20.05 | 0.09 | 0.45 | 20.32 | 20.32 | 19.69 | 34801 |
| 1736206500 | 19.96 | -0.84 | -4.04 | 20.75 | 20.75 | 19.95 | 43561 |
| 1735947300 | 20.8 | 0.41 | 2.01 | 20.64 | 20.81 | 20.27 | 27322 |
| 1735860900 | 20.39 | -0.65 | -3.09 | 21.05 | 21.195 | 20.3 | 30865 |
| 1735688100 | 21.04 | -0.04 | -0.19 | 21.25 | 21.29 | 20.94 | 44835 |
| 1735601700 | 21.08 | -0.03 | -0.14 | 21.075 | 21.15 | 20.78 | 48023 |
| 1735342500 | 21.11 | -0.37 | -1.72 | 21.3 | 21.5 | 20.91 | 32882 |
| 1735256100 | 21.48 | 0.01 | 0.05 | 21.3 | 21.54 | 21.21 | 23842 |
| 1735077840 | 21.47 | 0.3 | 1.42 | 21.08 | 21.48 | 21.06 | 20087 |
| 1734996900 | 21.17 | -0.16 | -0.75 | 21.34 | 21.34 | 20.65 | 43088 |
| 1734737700 | 21.33 | 0.56 | 2.70 | 21.01 | 21.61 | 20.98 | 145331 |
| 1734651300 | 20.77 | -0.44 | -2.07 | 21.67 | 21.72 | 20.655 | 34648 |
| 1734564900 | 21.21 | -1.28 | -5.69 | 22.41 | 22.845 | 21.11 | 119744 |
| 1734478500 | 22.49 | -0.31 | -1.36 | 22.82 | 22.95 | 22.335 | 75242 |
| 1734392100 | 22.8 | 0.37 | 1.65 | 22.345 | 22.87 | 22.3175 | 56970 |
| 1734132900 | 22.43 | -0.1 | -0.44 | 22.38 | 22.5 | 22.0855 | 32932 |
| 1734046500 | 22.53 | -0.14 | -0.62 | 22.57 | 22.65 | 22.255 | 38723 |
| 1733960100 | 22.67 | 0.07 | 0.31 | 22.83 | 22.99 | 22.54 | 123856 |
| 1733873700 | 22.6 | 0.16 | 0.71 | 22.5 | 22.8 | 22.26 | 78609 |
| 1733787300 | 22.44 | -0.17 | -0.75 | 22.605 | 22.68 | 22.315 | 67567 |
