Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CIVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 67.75 | -0.49 | -0.72% | 67.90 | 68.71 | 67.17 | 689,841 |
| Jun 06 2024 | 68.24 | 0.44 | 0.65% | 67.94 | 68.44 | 67.55 | 1,467,193 |
| Jun 05 2024 | 67.80 | -0.14 | -0.21% | 68.36 | 68.60 | 67.40 | 989,668 |
| Jun 04 2024 | 67.94 | -1.69 | -2.43% | 68.70 | 68.775 | 67.08 | 1,879,850 |
| Jun 03 2024 | 69.63 | -3.93 | -5.34% | 73.79 | 73.79 | 68.675 | 2,020,364 |
| May 31 2024 | 73.56 | 0.97 | 1.34% | 73.08 | 73.73 | 72.76 | 1,234,116 |
| May 30 2024 | 72.59 | -0.10 | -0.14% | 72.86 | 73.68 | 72.40 | 743,301 |
| May 29 2024 | 72.69 | -0.81 | -1.10% | 73.17 | 73.54 | 71.88 | 1,228,298 |
| May 28 2024 | 73.50 | 1.59 | 2.21% | 72.26 | 73.75 | 72.21 | 1,016,186 |
| May 24 2024 | 71.91 | 0.63 | 0.88% | 71.73 | 72.34 | 71.40 | 972,123 |
| May 23 2024 | 71.28 | -0.91 | -1.26% | 72.51 | 73.26 | 71.06 | 1,278,902 |
| May 22 2024 | 72.19 | -1.46 | -1.98% | 73.28 | 73.28 | 71.76 | 1,093,040 |
| May 21 2024 | 73.65 | -1.34 | -1.79% | 74.95 | 75.255 | 73.57 | 1,118,316 |
| May 20 2024 | 74.99 | 0.51 | 0.68% | 74.50 | 75.2361 | 74.50 | 1,441,785 |
| May 17 2024 | 74.48 | 0.52 | 0.70% | 74.40 | 74.91 | 73.80 | 3,787,033 |
| May 16 2024 | 73.96 | -2.51 | -3.28% | 74.25 | 74.90 | 73.12 | 5,233,539 |
| May 15 2024 | 76.47 | -0.21 | -0.27% | 76.68 | 76.80 | 75.05 | 773,259 |
| May 14 2024 | 76.68 | 0.57 | 0.75% | 76.74 | 76.95 | 75.76 | 641,507 |
| May 13 2024 | 76.11 | -0.07 | -0.09% | 76.85 | 77.055 | 75.53 | 1,074,489 |
| May 10 2024 | 76.18 | -1.98 | -2.53% | 78.44 | 78.63 | 76.03 | 915,046 |
| May 09 2024 | 78.16 | 1.19 | 1.55% | 77.27 | 78.44 | 76.97 | 1,285,693 |
| May 08 2024 | 76.97 | 1.16 | 1.53% | 75.50 | 77.52 | 74.99 | 947,499 |
| May 07 2024 | 75.81 | 0.45 | 0.60% | 75.46 | 76.50 | 75.36 | 1,302,331 |
| May 06 2024 | 75.36 | -0.14 | -0.19% | 76.05 | 76.88 | 75.155 | 1,307,935 |
| May 03 2024 | 75.50 | 4.95 | 7.02% | 71.05 | 75.99 | 71.05 | 3,197,558 |
| May 02 2024 | 70.55 | -0.21 | -0.30% | 71.33 | 72.02 | 70.17 | 1,426,349 |
| May 01 2024 | 70.76 | -1.20 | -1.67% | 72.00 | 72.00 | 70.22 | 973,245 |
| Apr 30 2024 | 71.96 | -2.71 | -3.63% | 74.31 | 74.405 | 71.78 | 1,595,425 |
| Apr 29 2024 | 74.67 | 0.66 | 0.89% | 74.01 | 74.72 | 73.50 | 807,970 |
| Apr 26 2024 | 74.01 | 0.29 | 0.39% | 73.66 | 74.09 | 72.83 | 728,679 |
| Apr 25 2024 | 73.72 | 0.16 | 0.22% | 73.67 | 74.08 | 72.43 | 1,215,539 |
| Apr 24 2024 | 73.56 | 0.27 | 0.37% | 73.21 | 73.88 | 72.46 | 1,160,645 |
| Apr 23 2024 | 73.29 | 0.34 | 0.47% | 72.55 | 73.60 | 72.11 | 875,844 |
| Apr 22 2024 | 72.95 | 0.32 | 0.44% | 72.43 | 73.62 | 71.5101 | 1,083,735 |
| Apr 19 2024 | 72.63 | 0.74 | 1.03% | 71.50 | 73.30 | 71.50 | 1,144,441 |
| Apr 18 2024 | 71.89 | -1.02 | -1.40% | 72.87 | 73.29 | 71.52 | 1,128,466 |
| Apr 17 2024 | 72.91 | -1.06 | -1.43% | 74.01 | 74.47 | 72.60 | 1,069,979 |
| Apr 16 2024 | 73.97 | 0.40 | 0.54% | 73.235 | 74.285 | 72.43 | 1,092,455 |
| Apr 15 2024 | 73.57 | -0.69 | -0.93% | 74.71 | 75.085 | 73.27 | 871,143 |
| Apr 12 2024 | 74.26 | -0.96 | -1.28% | 75.85 | 76.58 | 74.07 | 1,392,455 |
| Apr 11 2024 | 75.22 | -1.25 | -1.63% | 76.83 | 77.02 | 74.725 | 1,092,641 |
| Apr 10 2024 | 76.47 | 0.42 | 0.55% | 75.875 | 76.81 | 75.03 | 1,301,929 |
| Apr 09 2024 | 76.05 | 0.33 | 0.44% | 76.14 | 76.51 | 75.42 | 1,302,491 |
| Apr 08 2024 | 75.72 | -0.08 | -0.11% | 75.88 | 76.35 | 74.92 | 1,484,705 |
| Apr 05 2024 | 75.80 | 0.69 | 0.92% | 75.29 | 76.35 | 74.67 | 1,419,588 |
| Apr 04 2024 | 75.11 | -0.51 | -0.67% | 76.11 | 76.75 | 74.77 | 1,882,853 |
| Apr 03 2024 | 75.62 | 0.29 | 0.38% | 75.33 | 75.9899 | 74.975 | 3,385,432 |
| Apr 02 2024 | 75.33 | -0.54 | -0.71% | 76.065 | 76.55 | 74.635 | 2,287,718 |
| Apr 01 2024 | 75.87 | -0.04 | -0.05% | 76.18 | 76.42 | 75.7025 | 1,237,765 |
| Mar 28 2024 | 75.91 | 0.97 | 1.29% | 75.30 | 76.56 | 74.94 | 1,682,447 |
| Mar 27 2024 | 74.94 | 1.17 | 1.59% | 73.76 | 75.08 | 73.4766 | 1,100,521 |
| Mar 26 2024 | 73.77 | -0.18 | -0.24% | 74.08 | 74.47 | 73.62 | 1,027,413 |
| Mar 25 2024 | 73.95 | -0.09 | -0.12% | 74.49 | 75.245 | 73.835 | 1,211,798 |
| Mar 22 2024 | 74.04 | -1.25 | -1.66% | 75.34 | 75.6599 | 73.83 | 1,406,913 |
| Mar 21 2024 | 75.29 | 0.05 | 0.07% | 75.40 | 75.86 | 74.28 | 1,160,719 |
| Mar 20 2024 | 75.24 | 1.42 | 1.92% | 73.37 | 75.38 | 73.31 | 1,303,343 |
| Mar 19 2024 | 73.82 | 0.82 | 1.12% | 72.93 | 74.73 | 72.92 | 1,399,287 |
| Mar 18 2024 | 73.00 | 1.58 | 2.21% | 71.50 | 73.33 | 70.88 | 1,591,876 |
| Mar 15 2024 | 71.42 | 1.13 | 1.61% | 70.09 | 71.6325 | 70.09 | 5,890,705 |
| Mar 14 2024 | 70.29 | -1.09 | -1.53% | 70.50 | 70.88 | 69.60 | 1,609,781 |
| Mar 13 2024 | 71.38 | 1.11 | 1.58% | 71.00 | 71.7375 | 70.72 | 1,321,273 |
| Mar 12 2024 | 70.27 | 0.46 | 0.66% | 69.90 | 70.50 | 68.92 | 1,223,522 |
| Mar 11 2024 | 69.81 | 0.40 | 0.58% | 69.05 | 69.97 | 68.26 | 1,364,318 |
