Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	CIVB	14.71	15.09	14.68	15.07	0.42	40,535	358	13.10	15.50
2024-05-16	Q	CIVB	14.75	14.835	14.51	14.65	-0.08	29,096	306	12.78	15.50
2024-05-15	Q	CIVB	14.74	14.74	14.57	14.73	0.08	14,400	328	13.05	15.50
2024-05-14	Q	CIVB	14.74	14.74	14.58	14.65	0.09	17,571	278	12.96	16.47
2024-05-13	Q	CIVB	14.95	15.005	14.55	14.56	-0.27	38,428	258	12.95	16.38
2024-05-10	Q	CIVB	14.74	14.9225	14.4904	14.83	0.02	41,363	466	5.90	15.38
2024-05-09	Q	CIVB	14.46	14.84	14.4064	14.81	0.32	64,849	608	13.60	16.82
2024-05-08	Q	CIVB	13.96	14.57	13.96	14.49	0.68	53,617	460	13.60	15.75
2024-05-07	Q	CIVB	14.0396	14.29	13.71	13.81	-0.42	54,749	447	11.77	14.45
2024-05-06	Q	CIVB	14.20	14.33	14.01	14.23	0.17	50,984	468	5.70	15.58
2024-05-03	Q	CIVB	14.47	14.48	14.165	14.22	-0.05	29,914	260	14.18	15.40
2024-05-02	Q	CIVB	14.22	14.45	14.20	14.27	-0.01	36,738	321	14.00	17.78
2024-05-01	Q	CIVB	14.19	14.4603	14.06	14.28		33,933	470	14.10	17.78
2024-04-30	Q	CIVB	14.56	14.72	14.15	14.28	-0.50	57,183	445	14.10	15.33
2024-04-29	Q	CIVB	14.9807	15.05	14.58	14.78	-0.07	67,487	260	14.00	17.78
2024-04-26	Q	CIVB	14.91	15.085	14.78	14.85	-0.27	15,593	199	14.00	17.78
2024-04-25	Q	CIVB	15.24	15.25	14.8892	15.12	-0.23	22,743	328	13.42	17.78
2024-04-24	Q	CIVB	15.00	15.35	14.92	15.35	0.21	19,260	264	13.50	16.03
2024-04-23	Q	CIVB	15.3166	15.35	15.04	15.14	-0.10	19,024	240	14.00	16.03
2024-04-22	Q	CIVB	15.0767	15.46	15.0767	15.24	0.22	20,354	291	14.00	17.78
2024-04-19	Q	CIVB	14.24	15.04	14.24	15.02	0.71	29,743	380	13.70	15.55
2024-04-18	Q	CIVB	14.33	14.485	14.27	14.31	0.02	26,692	274	14.00	15.40
2024-04-17	Q	CIVB	14.43	14.4993	14.25	14.29	-0.21	14,319	189	14.00	18.78
2024-04-16	Q	CIVB	14.42	14.537	13.988	14.50	-0.06	26,608	251	14.00	27.62
2024-04-15	Q	CIVB	14.46	14.67	14.3092	14.45	0.11	19,866	199	13.42	15.40
2024-04-12	Q	CIVB	14.15	14.51	14.09	14.34	0.01	21,868	263	12.28	15.40
2024-04-11	Q	CIVB	14.38	14.5099	14.1365	14.33	-0.12	23,180	189	14.00	17.85
2024-04-10	Q	CIVB	14.43	14.545	14.1098	14.45	-0.31	48,919	469	14.00	15.68
2024-04-09	Q	CIVB	14.78	14.9898	14.65	14.76	-0.17	22,200	194	14.25	15.55
2024-04-08	Q	CIVB	15.085	15.30	14.93	14.93	-0.09	13,519	219	14.25	15.68
2024-04-05	Q	CIVB	15.40	15.40	14.95	15.02	-0.21	17,314	244	14.00	15.55
2024-04-04	Q	CIVB	15.05	15.37	15.05	15.23	0.24	28,768	295	14.68	15.53
2024-04-03	Q	CIVB	14.81	15.04	14.56	14.99	0.34	30,580	333	14.36	18.78
2024-04-02	Q	CIVB	14.84	15.07	14.52	14.65	-0.23	47,711	497	14.36	18.78
2024-04-01	Q	CIVB	15.30	15.30	14.674	14.88	-0.50	28,628	451	14.67	15.18
2024-03-29	Q	CIVB	15.25	15.38	15.10	15.38	0.14	0	0	15.10	16.39
2024-03-28	Q	CIVB	15.25	15.38	15.10	15.38	0.14	33,289	393	15.10	16.39
2024-03-27	Q	CIVB	15.05	15.25	14.92	15.24	0.32	38,323	478	14.50	16.39
2024-03-26	Q	CIVB	15.27	15.27	14.85	14.92	-0.20	40,919	391	14.50	23.58
2024-03-25	Q	CIVB	14.99	15.26	14.99	15.12	0.07	19,019	321	14.50	19.94
2024-03-22	Q	CIVB	15.47	15.48	14.89	15.05	-0.39	19,632	406	14.89	15.50
2024-03-21	Q	CIVB	14.98	15.485	14.85	15.44	0.54	77,483	696	14.50	16.39
2024-03-20	Q	CIVB	14.54	14.90	14.54	14.90	0.25	56,505	726	14.00	15.03
2024-03-19	Q	CIVB	14.71	14.765	14.51	14.65	-0.01	36,950	393	14.50	15.20
2024-03-18	Q	CIVB	14.89	14.90	14.49	14.66	-0.22	30,120	409	14.50	15.20
2024-03-15	Q	CIVB	14.25	15.02	14.25	14.88	0.58	85,788	709	14.52	14.83
2024-03-14	Q	CIVB	14.70	14.70	14.30	14.30	-0.40	38,047	674	13.10	15.03
2024-03-13	Q	CIVB	14.65	14.90	14.4501	14.70	0.05	38,414	926	14.46	15.03
2024-03-12	Q	CIVB	14.85	14.85	14.55	14.65	-0.23	26,983	1,190	13.10	15.03
2024-03-11	Q	CIVB	14.89	14.90	14.7673	14.88	0.085	18,252	644	12.99	15.03
2024-03-08	Q	CIVB	14.95	14.95	14.77	14.795	-0.015	16,846	268	12.99	15.03
2024-03-07	Q	CIVB	14.98	14.99	14.68	14.81	-0.02	23,736	368	13.10	27.62
2024-03-06	Q	CIVB	14.80	15.00	14.45	14.83	0.13	35,809	450	14.00	22.08
2024-03-05	Q	CIVB	14.80	15.18	14.70	14.70	-0.12	16,209	367	14.50	22.08
2024-03-04	Q	CIVB	14.92	15.1349	14.75	14.82	-0.18	13,604	377	14.50	19.12
2024-03-01	Q	CIVB	15.1706	15.1706	14.80	15.055	0.035	29,943	434	14.50	19.12
2024-02-29	Q	CIVB	15.11	15.3399	14.85	15.02	0.18	21,189	305	14.50	22.08
2024-02-28	Q	CIVB	15.01	15.2587	14.83	14.84	-0.28	19,888	234	14.50	19.12
2024-02-27	Q	CIVB	15.23	15.395	15.04	15.12	0.11	13,162	268	14.50	27.62
2024-02-26	Q	CIVB	15.01	15.37	14.93	15.01	-0.09	22,111	324	14.18	19.12
2024-02-23	Q	CIVB	15.305	15.38	15.10	15.10	-0.17	12,184	360	13.29	19.12
2024-02-22	Q	CIVB	15.28	15.415	14.83	15.27	-0.08	41,210	460	14.60	16.39
2024-02-21	Q	CIVB	15.23	15.37	15.13	15.35	-0.16	27,854	383	15.09	19.94
2024-02-20	Q	CIVB	15.49	15.90	15.49	15.51	-0.19	32,654	305	12.99	16.39