Civista Bancshares, Inc. - Price History

Monthly price history for CIVB (Civista Bancshares, Inc.)

DateAdjusted priceReal price
December 2022 23.14 USD 23.14 USD
November 2022 22.86 USD 22.86 USD
October 2022 23.56 USD 23.70 USD
September 2022 20.64 USD 20.76 USD
August 2022 21.02 USD 21.15 USD
July 2022 21.39 USD 21.66 USD
June 2022 21.00 USD 21.26 USD
May 2022 21.09 USD 21.35 USD
April 2022 20.43 USD 20.82 USD
March 2022 23.64 USD 24.10 USD
February 2022 23.93 USD 24.39 USD
January 2022 23.52 USD 24.11 USD
December 2021 23.80 USD 24.40 USD
November 2021 22.95 USD 23.53 USD
October 2021 23.47 USD 24.06 USD
September 2021 22.53 USD 23.23 USD
August 2021 22.82 USD 23.52 USD
July 2021 22.21 USD 22.89 USD
June 2021 21.31 USD 22.10 USD
May 2021 22.89 USD 23.74 USD
April 2021 22.30 USD 23.13 USD
March 2021 22.01 USD 22.94 USD
February 2021 18.45 USD 19.23 USD
January 2021 16.36 USD 17.05 USD
December 2020 16.71 USD 17.53 USD
November 2020 16.04 USD 16.83 USD
October 2020 13.59 USD 14.26 USD
September 2020 11.84 USD 12.52 USD
August 2020 12.63 USD 13.35 USD
July 2020 12.42 USD 13.13 USD
June 2020 14.46 USD 15.40 USD
May 2020 14.31 USD 15.24 USD
April 2020 14.39 USD 15.33 USD
March 2020 13.93 USD 14.96 USD
February 2020 17.83 USD 19.14 USD
January 2020 20.50 USD 22.01 USD
December 2019 22.25 USD 24.00 USD
November 2019 20.10 USD 21.68 USD
October 2019 20.84 USD 22.48 USD
September 2019 20.04 USD 21.73 USD
August 2019 18.84 USD 20.43 USD
July 2019 20.45 USD 22.17 USD
June 2019 20.60 USD 22.45 USD
May 2019 19.91 USD 21.70 USD
April 2019 20.19 USD 22.00 USD
March 2019 19.93 USD 21.83 USD
February 2019 19.47 USD 21.33 USD
January 2019 17.10 USD 18.73 USD
December 2018 15.83 USD 17.42 USD
November 2018 19.36 USD 21.31 USD
October 2018 21.04 USD 23.16 USD
September 2018 21.80 USD 24.09 USD
August 2018 21.61 USD 23.88 USD
July 2018 22.38 USD 24.73 USD
June 2018 21.86 USD 24.24 USD
May 2018 21.85 USD 24.23 USD
April 2018 20.69 USD 22.94 USD
March 2018 20.55 USD 22.86 USD
February 2018 20.26 USD 22.53 USD
January 2018 19.90 USD 22.13 USD
December 2017 19.72 USD 22.00 USD
November 2017 20.31 USD 22.66 USD
October 2017 20.23 USD 22.57 USD
September 2017 20.02 USD 22.34 USD
August 2017 18.12 USD 20.21 USD
July 2017 18.33 USD 20.45 USD
June 2017 18.66 USD 20.88 USD
May 2017 17.61 USD 19.70 USD
April 2017 19.42 USD 21.73 USD
March 2017 19.75 USD 22.16 USD
February 2017 19.55 USD 21.93 USD
January 2017 18.26 USD 20.49 USD
December 2016 17.27 USD 19.43 USD
November 2016 16.89 USD 19.00 USD
October 2016 13.10 USD 14.74 USD
September 2016 12.55 USD 14.18 USD
August 2016 12.75 USD 14.40 USD
July 2016 12.18 USD 13.76 USD
June 2016 11.55 USD 13.10 USD
May 2016 10.24 USD 11.62 USD
April 2016 10.17 USD 11.54 USD
March 2016 9.04 USD 10.31 USD
February 2016 8.60 USD 9.80 USD
January 2016 9.90 USD 11.28 USD
December 2015 11.20 USD 12.83 USD
November 2015 9.40 USD 10.77 USD
October 2015 9.12 USD 10.44 USD
September 2015 8.80 USD 10.13 USD
August 2015 8.65 USD 9.96 USD
July 2015 9.12 USD 10.49 USD
June 2015 9.34 USD 10.80 USD
May 2015 9.04 USD 10.45 USD
April 2015 9.68 USD 11.20 USD
March 2015 9.50 USD 11.04 USD
February 2015 9.22 USD 10.71 USD
January 2015 8.77 USD 10.19 USD
December 2014 8.81 USD 10.28 USD
November 2014 8.89 USD 10.38 USD
October 2014 8.63 USD 10.08 USD
September 2014 8.51 USD 9.98 USD
August 2014 7.67 USD 9.00 USD
July 2014 7.57 USD 8.88 USD
June 2014 7.64 USD 9.01 USD
May 2014 7.38 USD 8.71 USD
April 2014 7.43 USD 8.77 USD
March 2014 7.78 USD 9.23 USD
February 2014 7.47 USD 8.87 USD
January 2014 6.14 USD 7.29 USD
December 2013 5.46 USD 6.52 USD
November 2013 5.63 USD 6.72 USD
October 2013 5.49 USD 6.55 USD
September 2013 5.81 USD 6.98 USD
August 2013 5.66 USD 6.80 USD
July 2013 5.64 USD 6.77 USD
June 2013 5.97 USD 7.21 USD
May 2013 6.12 USD 7.39 USD
April 2013 5.97 USD 7.21 USD
March 2013 5.71 USD 6.93 USD
February 2013 5.39 USD 6.54 USD
January 2013 4.94 USD 6.00 USD
December 2012 4.30 USD 5.25 USD
November 2012 4.37 USD 5.33 USD
October 2012 4.96 USD 6.05 USD
September 2012 4.36 USD 5.35 USD
August 2012 4.57 USD 5.60 USD
July 2012 4.30 USD 5.27 USD
June 2012 4.79 USD 5.91 USD
May 2012 5.07 USD 6.25 USD
April 2012 5.60 USD 6.90 USD
March 2012 4.51 USD 5.59 USD
February 2012 4.21 USD 5.22 USD
January 2012 3.65 USD 4.52 USD
December 2011 3.23 USD 4.03 USD
November 2011 3.21 USD 4.01 USD
October 2011 3.12 USD 3.90 USD
September 2011 2.65 USD 3.33 USD
August 2011 2.80 USD 3.52 USD
July 2011 3.11 USD 3.91 USD
June 2011 3.01 USD 3.79 USD
May 2011 3.18 USD 4.00 USD
April 2011 3.24 USD 4.08 USD
March 2011 3.32 USD 4.18 USD
February 2011 3.36 USD 4.23 USD
January 2011 3.65 USD 4.60 USD
December 2010 3.16 USD 3.98 USD
November 2010 3.18 USD 4.00 USD
October 2010 3.34 USD 4.21 USD
September 2010 3.21 USD 4.04 USD
August 2010 3.22 USD 4.05 USD
July 2010 3.60 USD 4.53 USD
June 2010 3.65 USD 4.60 USD
May 2010 4.12 USD 5.19 USD
April 2010 4.78 USD 6.02 USD
March 2010 3.56 USD 4.48 USD
February 2010 3.34 USD 4.20 USD
January 2010 3.55 USD 4.47 USD
December 2009 3.69 USD 4.65 USD
November 2009 3.77 USD 4.75 USD
October 2009 4.42 USD 5.56 USD
September 2009 4.15 USD 5.24 USD
August 2009 4.47 USD 5.65 USD
July 2009 3.94 USD 4.98 USD
June 2009 3.96 USD 5.01 USD
May 2009 4.97 USD 6.29 USD
April 2009 4.77 USD 6.04 USD
March 2009 5.87 USD 7.51 USD
February 2009 6.18 USD 7.90 USD
January 2009 5.18 USD 6.63 USD
December 2008 4.60 USD 5.99 USD
November 2008 5.17 USD 6.74 USD
October 2008 6.52 USD 8.50 USD
September 2008 7.42 USD 9.84 USD
August 2008 8.43 USD 11.17 USD
July 2008 8.41 USD 11.15 USD
June 2008 8.88 USD 11.98 USD
May 2008 9.63 USD 13.00 USD
April 2008 10.41 USD 14.05 USD
March 2008 10.68 USD 14.69 USD
February 2008 10.71 USD 14.74 USD
January 2008 10.32 USD 14.20 USD
December 2007 10.01 USD 14.06 USD
November 2007 11.43 USD 16.05 USD
October 2007 12.21 USD 17.14 USD
September 2007 12.14 USD 17.31 USD
August 2007 12.35 USD 17.62 USD
July 2007 12.62 USD 18.00 USD
June 2007 12.55 USD 18.17 USD
May 2007 13.54 USD 19.60 USD
April 2007 13.54 USD 19.60 USD
March 2007 13.47 USD 19.80 USD
February 2007 13.54 USD 19.90 USD
January 2007 13.61 USD 20.00 USD
December 2006 13.21 USD 19.70 USD
November 2006 13.61 USD 20.30 USD
October 2006 13.05 USD 19.46 USD
September 2006 13.04 USD 19.71 USD
August 2006 12.90 USD 19.50 USD
July 2006 13.12 USD 19.84 USD
June 2006 13.35 USD 20.48 USD
May 2006 13.37 USD 20.50 USD
April 2006 13.14 USD 20.15 USD
March 2006 13.48 USD 20.95 USD
February 2006 14.16 USD 22.01 USD
January 2006 14.11 USD 21.94 USD
December 2005 12.38 USD 19.50 USD
November 2005 13.05 USD 20.56 USD
October 2005 12.54 USD 19.75 USD
September 2005 12.31 USD 19.66 USD
August 2005 14.07 USD 22.48 USD
July 2005 13.45 USD 21.49 USD
June 2005 13.32 USD 21.55 USD
May 2005 12.67 USD 20.50 USD
April 2005 13.99 USD 22.65 USD
March 2005 14.23 USD 23.30 USD
February 2005 14.34 USD 23.49 USD
January 2005 14.08 USD 23.05 USD
December 2004 14.07 USD 23.32 USD
November 2004 13.88 USD 23.00 USD
October 2004 13.03 USD 21.59 USD
September 2004 12.92 USD 21.68 USD
August 2004 13.11 USD 22.00 USD
July 2004 13.01 USD 21.84 USD
June 2004 12.17 USD 20.67 USD
May 2004 13.41 USD 22.77 USD
April 2004 14.72 USD 25.00 USD
March 2004 15.63 USD 26.82 USD
February 2004 16.29 USD 27.95 USD
January 2004 16.26 USD 27.90 USD
December 2003 16.35 USD 28.31 USD
November 2003 17.93 USD 31.05 USD
October 2003 16.52 USD 28.62 USD
September 2003 15.16 USD 26.50 USD
August 2003 15.84 USD 27.70 USD
July 2003 16.53 USD 28.90 USD
June 2003 14.69 USD 25.95 USD
May 2003 15.71 USD 27.75 USD
April 2003 19.33 USD 34.13 USD
March 2003 17.20 USD 30.60 USD
February 2003 16.92 USD 30.10 USD
January 2003 14.34 USD 25.51 USD
December 2002 13.20 USD 23.73 USD
November 2002 12.78 USD 22.99 USD
October 2002 12.68 USD 22.80 USD
September 2002 12.46 USD 23.00 USD
August 2002 13.13 USD 24.25 USD
July 2002 11.92 USD 22.00 USD
June 2002 11.29 USD 21.09 USD
May 2002 11.10 USD 20.75 USD
April 2002 10.57 USD 19.75 USD
March 2002 11.05 USD 20.90 USD
February 2002 11.29 USD 21.35 USD
January 2002 12.56 USD 23.75 USD
December 2001 11.93 USD 22.75 USD
November 2001 12.32 USD 23.50 USD
October 2001 11.54 USD 22.00 USD
September 2001 11.92 USD 23.40 USD
August 2001 11.85 USD 23.25 USD
July 2001 11.97 USD 23.50 USD
June 2001 10.33 USD 20.45 USD
May 2001 9.73 USD 19.25 USD
April 2001 9.73 USD 19.25 USD
March 2001 10.14 USD 20.25 USD
February 2001 10.39 USD 20.75 USD
January 2001 10.89 USD 21.75 USD
December 2000 9.89 USD 19.75 USD
November 2000 9.45 USD 18.88 USD
October 2000 10.01 USD 20.00 USD
September 2000 10.07 USD 20.13 USD
August 2000 10.26 USD 20.50 USD
July 2000 9.89 USD 19.75 USD
June 2000 11.51 USD 23.00 USD
May 2000 11.14 USD 22.25 USD
April 2000 11.51 USD 23.00 USD
March 2000 12.51 USD 25.00 USD
February 2000 13.52 USD 27.00 USD
January 2000 14.02 USD 28.00 USD
December 1999 14.52 USD 29.00 USD
November 1999 14.02 USD 28.00 USD
October 1999 14.02 USD 28.00 USD
September 1999 14.02 USD 28.00 USD
August 1999 14.52 USD 29.00 USD
July 1999 14.39 USD 28.75 USD
June 1999 14.02 USD 28.00 USD
May 1999 13.83 USD 27.63 USD
April 1999 14.14 USD 28.25 USD
March 1999 14.02 USD 28.00 USD
February 1999 13.14 USD 26.25 USD
January 1999 12.76 USD 25.50 USD
December 1998 12.14 USD 24.25 USD
November 1998 12.51 USD 25.00 USD
October 1998 12.51 USD 25.00 USD
September 1998 13.64 USD 27.25 USD
August 1998 13.77 USD 27.50 USD
July 1998 15.27 USD 30.50 USD
June 1998 14.39 USD 28.75 USD
May 1998 16.27 USD 32.50 USD
April 1998 19.02 USD 38.00 USD
March 1998 20.02 USD 40.00 USD
February 1998 19.27 USD 38.50 USD
January 1998 19.27 USD 38.50 USD
December 1997 19.52 USD 39.00 USD
November 1997 19.02 USD 38.00 USD
October 1997 19.15 USD 38.25 USD
September 1997 18.65 USD 37.25 USD
August 1997 18.40 USD 36.75 USD
July 1997 17.90 USD 35.75 USD
June 1997 17.27 USD 34.50 USD
May 1997 17.77 USD 35.50 USD
April 1997 17.14 USD 34.25 USD
March 1997 16.77 USD 33.50 USD
February 1997 15.52 USD 31.00 USD
January 1997 15.08 USD 30.13 USD
December 1996 14.27 USD 28.50 USD
November 1996 14.02 USD 28.00 USD
October 1996 13.14 USD 26.25 USD
September 1996 13.14 USD 26.25 USD
August 1996 12.51 USD 25.00 USD
July 1996 11.51 USD 23.00 USD
June 1996 11.01 USD 22.00 USD
May 1996 2.75 USD 5.50 USD
April 1996 10.14 USD 20.25 USD
March 1996 10.14 USD 20.25 USD
February 1996 9.95 USD 19.88 USD
January 1996 9.95 USD 19.88 USD
December 1995 9.82 USD 19.63 USD
November 1995 9.76 USD 19.50 USD
October 1995 9.85 USD 19.69 USD
September 1995 9.85 USD 19.69 USD
August 1995 9.54 USD 19.06 USD
July 1995 9.54 USD 19.06 USD
June 1995 9.54 USD 19.06 USD
May 1995 9.54 USD 19.06 USD
April 1995 9.42 USD 18.81 USD
March 1995 9.42 USD 18.81 USD
February 1995 9.42 USD 18.81 USD
January 1995 9.10 USD 18.19 USD
December 1994 9.10 USD 18.19 USD
November 1994 9.07 USD 18.13 USD
October 1994 9.06 USD 18.09 USD
September 1994 8.98 USD 17.94 USD
August 1994 8.98 USD 17.94 USD
July 1994 7.57 USD 15.13 USD
June 1994 7.95 USD 15.88 USD
May 1994 8.57 USD 17.13 USD
April 1994 7.76 USD 15.50 USD

CIVB

List: Contenders

Price: 23.07USD

52 week range price:
20.10
25.87

Dividend Yield: 2.45%

5-year range yield:
0.82%
2.45%

Forward Dividend Yield: 2.45%

Payout Ratio: 18.12%

Payout Ratio Range:
13.60%
277.80%

Dividend Per Share: 0.56 USD

Earnings Per Share: 3.09 USD

P/E Ratio: 8.95

Exchange: NCM

Sector: Financial Services

Industry: Banks—Regional

Volume: 11918

Ebitda: -

Market Capitalization: 358.7 million

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 18.06%

DGR5: 19.17%

DGR10: 46.28%

Links: