Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CIVI	71.05	75.99	71.05	75.50	5.05	3,197,558	23,867	72.00	85.00
2024-05-02	Z	CIVI	71.33	72.02	70.17	70.55	-0.20	1,426,335	11,387	70.50	74.60
2024-05-01	Z	CIVI	72.00	72.00	70.22	70.76	-1.20	973,396	9,700	70.00	82.65
2024-04-30	Z	CIVI	74.31	74.405	71.78	71.96	-2.70	1,596,473	10,956	61.17	77.48
2024-04-29	Z	CIVI	74.01	74.72	73.50	74.67	0.71	807,971	6,933	69.09	77.48
2024-04-26	Z	CIVI	73.66	74.09	72.83	74.01	0.35	728,678	8,660	73.46	74.65
2024-04-25	Z	CIVI	73.59	74.08	72.43	73.72	0.155	1,222,975	8,975	63.62	86.64
2024-04-24	Z	CIVI	73.21	73.88	72.46	73.56	0.25	1,160,655	11,739	22.00	81.34
2024-04-23	Z	CIVI	72.55	73.60	72.11	73.29	0.325	875,844	9,278	22.00	80.15
2024-04-22	Z	CIVI	72.43	73.62	71.5101	72.95	0.32	1,083,735	11,233	66.70	73.39
2024-04-19	Z	CIVI	71.50	73.30	71.50	72.63	0.76	1,144,441	9,718	60.00	89.55
2024-04-18	Z	CIVI	72.87	73.28	71.52	71.89	-1.02	1,128,466	11,195	71.21	72.39
2024-04-17	Z	CIVI	74.01	74.47	72.60	72.91	-1.06	1,069,977	9,534	60.00	80.65
2024-04-16	Z	CIVI	73.03	74.285	72.43	73.97	0.41	1,125,109	10,519	71.11	77.48
2024-04-15	Z	CIVI	74.5086	75.085	73.27	73.58	-0.68	871,143	7,832	72.58	80.00
2024-04-12	Z	CIVI	75.85	76.58	74.07	74.26	-0.98	1,392,466	12,600	72.55	80.50
2024-04-11	Z	CIVI	76.83	77.02	74.725	75.22	-1.245	1,092,641	10,466	75.22	75.85
2024-04-10	Z	CIVI	75.47	76.81	75.03	76.47	0.405	1,315,636	11,923	75.74	76.96
2024-04-09	Z	CIVI	76.14	76.51	75.42	76.05	0.33	1,302,491	9,720	66.91	79.94
2024-04-08	Z	CIVI	75.88	76.35	74.92	75.72	-0.06	1,484,705	12,460	75.14	76.35
2024-04-05	Z	CIVI	75.29	76.35	74.67	75.80	0.67	1,433,875	28,868	22.00	89.55
2024-04-04	Z	CIVI	76.11	76.75	74.77	75.11	-0.50	1,882,905	21,095	73.61	76.61
2024-04-03	Z	CIVI	75.33	75.9899	74.975	75.62	0.28	3,385,427	34,837	60.00	77.13
2024-04-02	Z	CIVI	76.33	76.55	74.635	75.33	-0.53	2,312,435	30,919	74.31	76.84
2024-04-01	Z	CIVI	76.18	76.42	75.7025	75.87	-0.04	1,237,765	20,577	75.17	76.38
2024-03-29	Z	CIVI	75.30	76.56	74.94	75.91	1.00	0	0	75.69	102.47
2024-03-28	Z	CIVI	75.30	76.56	74.94	75.91	1.00	1,682,322	23,530	75.69	102.47
2024-03-27	Z	CIVI	73.76	75.08	73.4766	74.94	1.15	1,100,821	16,082	58.74	76.44
2024-03-26	Z	CIVI	74.08	74.47	73.62	73.77	-0.27	1,027,413	16,836	72.66	74.40
2024-03-25	Z	CIVI	74.49	75.245	73.835	73.95	-0.10	1,211,838	20,786	58.74	87.00
2024-03-22	Z	CIVI	75.34	75.6599	73.83	74.04	-1.25	1,406,923	9,028	73.47	74.38
2024-03-21	Z	CIVI	75.40	75.86	74.28	75.29	0.01	1,160,022	14,391	60.00	75.70
2024-03-20	Z	CIVI	73.37	75.38	73.31	75.24	1.43	1,303,324	15,099	74.82	76.03
2024-03-19	Z	CIVI	72.93	74.73	72.92	73.82	0.84	1,399,302	22,201	61.14	75.00
2024-03-18	Z	CIVI	71.50	73.33	70.88	73.00	1.59	1,592,617	21,297	62.78	84.72
2024-03-15	Z	CIVI	70.09	71.6325	70.09	71.42	1.12	5,902,689	30,444	63.55	76.83
2024-03-14	Z	CIVI	70.50	70.88	69.60	70.29	0.36	1,609,765	23,418	69.65	71.65
2024-03-13	Z	CIVI	71.00	71.7375	70.72	71.38	1.10	1,321,424	20,745	71.21	71.94
2024-03-12	Z	CIVI	69.90	70.50	68.92	70.27	0.44	1,223,521	21,046	65.00	102.08
2024-03-11	Z	CIVI	69.05	69.97	68.26	69.81	0.41	1,364,308	24,974	66.61	71.94
2024-03-08	Z	CIVI	68.71	69.94	68.71	69.41	0.776	939,483	8,902	67.00	70.80
2024-03-07	Z	CIVI	69.00	69.8686	68.30	68.64	0.34	1,137,567	17,800	60.10	69.12
2024-03-06	Z	CIVI	68.94	69.4986	67.93	68.30	0.185	1,066,439	20,308	67.50	68.79
2024-03-05	Z	CIVI	68.07	69.31	67.59	68.14	-0.08	1,056,416	19,218	65.00	72.00
2024-03-04	Z	CIVI	71.39	71.39	68.13	68.21	-2.60	1,524,733	23,185	67.21	75.00
2024-03-01	Z	CIVI	69.405	71.91	69.405	70.81	2.13	2,426,320	32,511	69.42	70.83
2024-02-29	Z	CIVI	67.99	68.76	67.67	68.68	1.13	1,722,023	26,892	60.00	68.97
2024-02-28	Z	CIVI	67.86	69.80	66.15	67.51	2.46	2,570,336	31,361	65.25	68.51
2024-02-27	Z	CIVI	63.83	65.15	63.47	65.08	1.89	1,667,650	20,960	63.60	68.10
2024-02-26	Z	CIVI	62.77	63.69	62.00	63.19	0.25	1,145,153	16,284	62.73	63.69
2024-02-23	Z	CIVI	62.08	63.08	61.21	62.95	-0.06	1,227,341	21,725	60.00	64.00
2024-02-22	Z	CIVI	62.73	63.50	62.32	63.02	-0.35	1,292,293	17,075	62.54	67.21
2024-02-21	Z	CIVI	62.07	63.485	62.07	63.34	1.54	1,517,691	21,234	62.07	67.21
2024-02-20	Z	CIVI	62.93	62.93	61.14	61.80	-1.347	1,470,510	18,419	52.60	67.21
2024-02-19	Z	CIVI	63.87	63.90	62.55	63.09	-0.56	0	0	60.00	65.98
2024-02-16	Z	CIVI	63.87	63.90	62.55	63.09	-0.56	1,406,298	20,804	60.00	65.98
2024-02-15	Z	CIVI	62.06	63.915	62.01	63.66	1.80	1,699,925	27,269	61.11	66.02
2024-02-14	Z	CIVI	62.72	63.16	61.35	61.87	-0.33	1,589,410	24,894	55.79	67.21
2024-02-13	Z	CIVI	63.19	63.42	61.78	62.22	-1.68	1,622,492	23,244	59.13	66.82
2024-02-12	Z	CIVI	62.06	64.03	62.06	63.88	2.15	1,395,007	18,977	63.34	64.03
2024-02-09	Z	CIVI	62.32	62.65	61.59	61.74	-0.48	1,242,117	19,089	61.27	62.15
2024-02-08	Z	CIVI	61.52	62.77	61.48	62.21	0.61	1,212,909	20,905	60.07	82.52
2024-02-07	Z	CIVI	61.94	62.41	61.28	61.58	-0.16	1,025,713	16,456	55.79	64.42
2024-02-06	Z	CIVI	61.30	62.475	60.85	61.74	0.76	809,329	8,136	60.60	67.21
2024-02-05	Z	CIVI	61.48	61.80	60.3799	60.98	-0.98	911,501	8,938	60.75	61.40