Civista Bancshares, Inc. - Price History
Monthly price history for CIVB (Civista Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.16 | $14.16 |
| April 2024 | $14.28 | $14.28 |
| March 2024 | $15.38 | $15.38 |
| February 2024 | $15.02 | $15.02 |
| January 2024 | $16.92 | $17.09 |
| December 2023 | $18.26 | $18.44 |
| November 2023 | $15.49 | $15.65 |
| October 2023 | $14.28 | $14.58 |
| September 2023 | $15.18 | $15.50 |
| August 2023 | $16.64 | $16.99 |
| July 2023 | $17.71 | $18.24 |
| June 2023 | $16.90 | $17.40 |
| May 2023 | $14.54 | $14.98 |
| April 2023 | $15.26 | $15.87 |
| March 2023 | $16.23 | $16.88 |
| February 2023 | $20.50 | $21.33 |
| January 2023 | $20.73 | $21.70 |
| December 2022 | $21.02 | $22.01 |
| November 2022 | $21.83 | $22.86 |
| October 2022 | $22.50 | $23.70 |
| September 2022 | $19.71 | $20.76 |
| August 2022 | $20.08 | $21.15 |
| July 2022 | $20.43 | $21.66 |
| June 2022 | $20.06 | $21.26 |
| May 2022 | $20.14 | $21.35 |
| April 2022 | $19.51 | $20.82 |
| March 2022 | $22.58 | $24.10 |
| February 2022 | $22.85 | $24.39 |
| January 2022 | $22.46 | $24.11 |
| December 2021 | $22.77 | $24.44 |
| November 2021 | $21.92 | $23.53 |
| October 2021 | $22.42 | $24.06 |
| September 2021 | $21.52 | $23.23 |
| August 2021 | $21.79 | $23.52 |
| July 2021 | $21.21 | $22.89 |
| June 2021 | $20.35 | $22.10 |
| May 2021 | $21.86 | $23.74 |
| April 2021 | $21.30 | $23.13 |
| March 2021 | $21.02 | $22.94 |
| February 2021 | $17.62 | $19.23 |
| January 2021 | $15.62 | $17.05 |
| December 2020 | $15.96 | $17.53 |
| November 2020 | $15.32 | $16.83 |
| October 2020 | $12.98 | $14.26 |
| September 2020 | $11.31 | $12.52 |
| August 2020 | $12.06 | $13.35 |
| July 2020 | $11.86 | $13.13 |
| June 2020 | $13.81 | $15.40 |
| May 2020 | $13.66 | $15.24 |
| April 2020 | $13.74 | $15.33 |
| March 2020 | $13.31 | $14.96 |
| February 2020 | $17.02 | $19.14 |
| January 2020 | $19.58 | $22.01 |
| December 2019 | $21.25 | $24 |
| November 2019 | $19.19 | $21.68 |
| October 2019 | $19.90 | $22.48 |
| September 2019 | $19.14 | $21.73 |
| August 2019 | $18 | $20.43 |
| July 2019 | $19.53 | $22.17 |
| June 2019 | $19.67 | $22.45 |
| May 2019 | $19.02 | $21.70 |
| April 2019 | $19.28 | $22 |
| March 2019 | $19.03 | $21.83 |
| February 2019 | $18.60 | $21.33 |
| January 2019 | $16.33 | $18.73 |
| December 2018 | $15.11 | $17.42 |
| November 2018 | $18.49 | $21.31 |
| October 2018 | $20.09 | $23.16 |
| September 2018 | $20.82 | $24.09 |
| August 2018 | $20.64 | $23.88 |
| July 2018 | $21.37 | $24.73 |
| June 2018 | $20.87 | $24.24 |
| May 2018 | $20.86 | $24.23 |
| April 2018 | $19.75 | $22.94 |
| March 2018 | $19.63 | $22.86 |
| February 2018 | $19.34 | $22.53 |
| January 2018 | $19 | $22.13 |
| December 2017 | $18.83 | $22 |
| November 2017 | $19.40 | $22.66 |
| October 2017 | $19.32 | $22.57 |
| September 2017 | $19.06 | $22.34 |
| August 2017 | $17.24 | $20.21 |
| July 2017 | $17.45 | $20.45 |
| June 2017 | $17.77 | $20.88 |
| May 2017 | $16.76 | $19.70 |
| April 2017 | $18.49 | $21.73 |
| March 2017 | $18.80 | $22.16 |
| February 2017 | $18.61 | $21.93 |
| January 2017 | $17.39 | $20.49 |
| December 2016 | $16.44 | $19.43 |
| November 2016 | $16.08 | $19 |
| October 2016 | $12.47 | $14.74 |
| September 2016 | $11.95 | $14.18 |
| August 2016 | $12.13 | $14.40 |
| July 2016 | $11.59 | $13.76 |
| June 2016 | $10.99 | $13.10 |
| May 2016 | $9.75 | $11.62 |
| April 2016 | $9.68 | $11.54 |
| March 2016 | $8.61 | $10.31 |
| February 2016 | $8.18 | $9.80 |
| January 2016 | $9.42 | $11.28 |
| December 2015 | $10.67 | $12.83 |
| November 2015 | $8.95 | $10.77 |
| October 2015 | $8.68 | $10.44 |
| September 2015 | $8.38 | $10.13 |
| August 2015 | $8.24 | $9.96 |
| July 2015 | $8.68 | $10.49 |
| June 2015 | $8.89 | $10.80 |
| May 2015 | $8.60 | $10.45 |
| April 2015 | $9.22 | $11.20 |
| March 2015 | $9.05 | $11.04 |
| February 2015 | $8.78 | $10.71 |
| January 2015 | $8.35 | $10.19 |
| December 2014 | $8.38 | $10.28 |
| November 2014 | $8.46 | $10.38 |
| October 2014 | $8.22 | $10.08 |
| September 2014 | $8.10 | $9.98 |
| August 2014 | $7.30 | $9 |
| July 2014 | $7.20 | $8.88 |
| June 2014 | $7.27 | $9.01 |
| May 2014 | $7.03 | $8.71 |
| April 2014 | $7.08 | $8.77 |
| March 2014 | $7.40 | $9.23 |
| February 2014 | $7.12 | $8.87 |
| January 2014 | $5.85 | $7.29 |
| December 2013 | $5.20 | $6.52 |
| November 2013 | $5.36 | $6.72 |
| October 2013 | $5.22 | $6.55 |
| September 2013 | $5.53 | $6.98 |
| August 2013 | $5.39 | $6.80 |
| July 2013 | $5.37 | $6.77 |
| June 2013 | $5.68 | $7.21 |
| May 2013 | $5.83 | $7.39 |
| April 2013 | $5.68 | $7.21 |
| March 2013 | $5.44 | $6.93 |
| February 2013 | $5.13 | $6.54 |
| January 2013 | $4.70 | $6 |
| December 2012 | $4.10 | $5.25 |
| November 2012 | $4.16 | $5.33 |
| October 2012 | $4.72 | $6.05 |
| September 2012 | $4.15 | $5.35 |
| August 2012 | $4.35 | $5.60 |
| July 2012 | $4.09 | $5.27 |
| June 2012 | $4.56 | $5.91 |
| May 2012 | $4.82 | $6.25 |
| April 2012 | $5.33 | $6.90 |
| March 2012 | $4.29 | $5.59 |
| February 2012 | $4.01 | $5.22 |
| January 2012 | $3.47 | $4.52 |
| December 2011 | $3.07 | $4.03 |
| November 2011 | $3.06 | $4.01 |
| October 2011 | $2.97 | $3.90 |
| September 2011 | $2.52 | $3.33 |
| August 2011 | $2.66 | $3.52 |
| July 2011 | $2.96 | $3.91 |
| June 2011 | $2.87 | $3.79 |
| May 2011 | $3.02 | $4 |
| April 2011 | $3.09 | $4.08 |
| March 2011 | $3.16 | $4.18 |
| February 2011 | $3.20 | $4.23 |
| January 2011 | $3.48 | $4.60 |
| December 2010 | $3.01 | $3.98 |
| November 2010 | $3.02 | $4 |
| October 2010 | $3.18 | $4.21 |
| September 2010 | $3.06 | $4.04 |
| August 2010 | $3.06 | $4.05 |
| July 2010 | $3.43 | $4.53 |
| June 2010 | $3.48 | $4.60 |
| May 2010 | $3.93 | $5.19 |
| April 2010 | $4.55 | $6.02 |
| March 2010 | $3.39 | $4.48 |
| February 2010 | $3.18 | $4.20 |
| January 2010 | $3.38 | $4.47 |
| December 2009 | $3.52 | $4.65 |
| November 2009 | $3.59 | $4.75 |
| October 2009 | $4.21 | $5.56 |
| September 2009 | $3.95 | $5.24 |
| August 2009 | $4.26 | $5.65 |
| July 2009 | $3.75 | $4.98 |
| June 2009 | $3.77 | $5.01 |
| May 2009 | $4.73 | $6.29 |
| April 2009 | $4.54 | $6.04 |
| March 2009 | $5.59 | $7.51 |
| February 2009 | $5.88 | $7.90 |
| January 2009 | $4.94 | $6.63 |
| December 2008 | $4.38 | $5.99 |
| November 2008 | $4.92 | $6.74 |
| October 2008 | $6.21 | $8.50 |
| September 2008 | $7.07 | $9.84 |
| August 2008 | $8.02 | $11.17 |
| July 2008 | $8.01 | $11.15 |
| June 2008 | $8.45 | $11.98 |
| May 2008 | $9.17 | $13 |
| April 2008 | $9.91 | $14.05 |
| March 2008 | $10.16 | $14.69 |
| February 2008 | $10.20 | $14.74 |
| January 2008 | $9.82 | $14.20 |
| December 2007 | $9.53 | $14.06 |
| November 2007 | $10.88 | $16.05 |
| October 2007 | $11.62 | $17.14 |
| September 2007 | $11.55 | $17.31 |
| August 2007 | $11.76 | $17.62 |
| July 2007 | $12.01 | $18 |
| June 2007 | $11.95 | $18.17 |
| May 2007 | $12.89 | $19.60 |
| April 2007 | $12.89 | $19.60 |
| March 2007 | $12.82 | $19.80 |
| February 2007 | $12.89 | $19.90 |
| January 2007 | $12.96 | $20 |
| December 2006 | $12.57 | $19.70 |
| November 2006 | $12.96 | $20.30 |
| October 2006 | $12.42 | $19.46 |
| September 2006 | $12.41 | $19.71 |
| August 2006 | $12.28 | $19.50 |
| July 2006 | $12.49 | $19.84 |
| June 2006 | $12.71 | $20.48 |
| May 2006 | $12.72 | $20.50 |
| April 2006 | $12.51 | $20.15 |
| March 2006 | $12.83 | $20.95 |
| February 2006 | $13.48 | $22.01 |
| January 2006 | $13.44 | $21.94 |
| December 2005 | $11.79 | $19.50 |
| November 2005 | $12.43 | $20.56 |
| October 2005 | $11.94 | $19.75 |
| September 2005 | $11.72 | $19.66 |
| August 2005 | $13.40 | $22.48 |
| July 2005 | $12.80 | $21.49 |
| June 2005 | $12.68 | $21.55 |
| May 2005 | $12.06 | $20.50 |
| April 2005 | $13.32 | $22.65 |
| March 2005 | $13.54 | $23.30 |
| February 2005 | $13.65 | $23.49 |
| January 2005 | $13.40 | $23.05 |
| December 2004 | $13.39 | $23.32 |
| November 2004 | $13.21 | $23 |
| October 2004 | $12.40 | $21.59 |
| September 2004 | $12.30 | $21.68 |
| August 2004 | $12.48 | $22 |
| July 2004 | $12.39 | $21.84 |
| June 2004 | $11.59 | $20.67 |
| May 2004 | $12.77 | $22.77 |
| April 2004 | $14.02 | $25 |
| March 2004 | $14.88 | $26.82 |
| February 2004 | $15.51 | $27.95 |
| January 2004 | $15.48 | $27.90 |
| December 2003 | $15.56 | $28.31 |
| November 2003 | $17.07 | $31.05 |
| October 2003 | $15.73 | $28.62 |
| September 2003 | $14.43 | $26.50 |
| August 2003 | $15.08 | $27.70 |
| July 2003 | $15.73 | $28.90 |
| June 2003 | $13.99 | $25.95 |
| May 2003 | $14.96 | $27.75 |
| April 2003 | $18.40 | $34.13 |
| March 2003 | $16.37 | $30.60 |
| February 2003 | $16.11 | $30.10 |
| January 2003 | $13.65 | $25.51 |
| December 2002 | $12.56 | $23.73 |
| November 2002 | $12.17 | $22.99 |
| October 2002 | $12.07 | $22.80 |
| September 2002 | $11.86 | $23 |
| August 2002 | $12.51 | $24.25 |
| July 2002 | $11.35 | $22 |
| June 2002 | $10.76 | $21.09 |
| May 2002 | $10.58 | $20.75 |
| April 2002 | $10.07 | $19.75 |
| March 2002 | $10.53 | $20.90 |
| February 2002 | $10.76 | $21.35 |
| January 2002 | $11.97 | $23.75 |
| December 2001 | $11.37 | $22.75 |
| November 2001 | $11.75 | $23.50 |
| October 2001 | $11 | $22 |
| September 2001 | $11.37 | $23.40 |
| August 2001 | $11.30 | $23.25 |
| July 2001 | $11.42 | $23.50 |
| June 2001 | $9.86 | $20.45 |
| May 2001 | $9.28 | $19.25 |
| April 2001 | $9.28 | $19.25 |
| March 2001 | $9.68 | $20.25 |
| February 2001 | $9.91 | $20.75 |
| January 2001 | $10.39 | $21.75 |
| December 2000 | $9.36 | $19.75 |
| November 2000 | $8.94 | $18.88 |
| October 2000 | $9.47 | $20 |
| September 2000 | $9.18 | $20.12 |
| August 2000 | $9.35 | $20.50 |
| July 2000 | $9 | $19.75 |
| June 2000 | $10.41 | $23 |
| May 2000 | $10.07 | $22.25 |
| April 2000 | $10.41 | $23 |
| March 2000 | $11.23 | $25 |
| February 2000 | $12.13 | $27 |
| January 2000 | $12.58 | $28 |
| December 1999 | $12.95 | $29 |
| November 1999 | $12.50 | $28 |
| October 1999 | $12.50 | $28 |
| September 1999 | $12.21 | $28 |
| August 1999 | $12.65 | $29 |
| July 1999 | $12.54 | $28.75 |
| June 1999 | $12.14 | $28 |
| May 1999 | $11.98 | $27.62 |
| April 1999 | $12.25 | $28.25 |
| March 1999 | $12.07 | $28 |
| February 1999 | $11.32 | $26.25 |
| January 1999 | $11 | $25.50 |
| December 1998 | $10.39 | $24.25 |
| November 1998 | $10.71 | $25 |
| October 1998 | $10.71 | $25 |
| September 1998 | $11.46 | $27.25 |
| August 1998 | $11.56 | $27.50 |
| July 1998 | $12.83 | $30.50 |
| June 1998 | $12.03 | $28.75 |
| May 1998 | $13.60 | $32.50 |
| April 1998 | $15.90 | $38 |
| March 1998 | $16.68 | $40 |
| February 1998 | $16.06 | $38.50 |
| January 1998 | $16.06 | $38.50 |
| December 1997 | $16.21 | $39 |
| November 1997 | $15.80 | $38 |
| October 1997 | $15.90 | $38.25 |
| September 1997 | $15.28 | $37.25 |
| August 1997 | $15.07 | $36.75 |
| July 1997 | $14.66 | $35.75 |
| June 1997 | $14.10 | $34.50 |
| May 1997 | $14.50 | $35.50 |
| April 1997 | $13.99 | $34.25 |
| March 1997 | $13.63 | $33.50 |
| February 1997 | $12.61 | $31 |
| January 1997 | $12.26 | $30.12 |
| December 1996 | $11.54 | $28.50 |
| November 1996 | $11.34 | $28 |
| October 1996 | $12.81 | $26.25 |
| September 1996 | $10.63 | $26.25 |
| August 1996 | $10.12 | $25 |
| July 1996 | $9.32 | $23 |
| June 1996 | $9.11 | $22.50 |
| May 1996 | $2.23 | $22 |
| April 1996 | $8.20 | $81 |
| March 1996 | $8.20 | $81 |
| February 1996 | $9.70 | $19.88 |
| January 1996 | $8.05 | $79.50 |
| December 1995 | $7.95 | $78.50 |
| November 1995 | $7.90 | $78 |
| October 1995 | $9.61 | $19.69 |
| September 1995 | $7.97 | $78.75 |
| August 1995 | $9.30 | $19.06 |
| July 1995 | $7.72 | $76.25 |
| June 1995 | $7.72 | $76.25 |
| May 1995 | $7.72 | $76.25 |
| April 1995 | $9.18 | $18.81 |
| March 1995 | $7.62 | $75.25 |
| February 1995 | $7.62 | $75.25 |
| January 1995 | $7.37 | $72.75 |
| December 1994 | $7.37 | $72.75 |
| November 1994 | $7.34 | $72.50 |
| October 1994 | $7.33 | $72.38 |
| September 1994 | $8.76 | $17.94 |
| August 1994 | $7.26 | $71.75 |
| July 1994 | $6.12 | $60.50 |
| June 1994 | $6.43 | $63.50 |
| May 1994 | $6.94 | $68.50 |
| April 1994 | $6.28 | $62 |
CIVB
List: Contenders
Price: $14.16
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.50%
Payout Ratio: 23.44%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 2.73 USD
P/E Ratio: 5.75
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 18900
Market Capitalization: 221.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.66%
DGR5: 17.23%
DGR10: 17.25%