Civic Historical Data

CVC Page 58
Download
Date Close Price change Market cap Trading volume
Jul 23, 2018 $ 0.191
+0.00%
$ 64 million $ 7,454
Jul 22, 2018 $ 0.189
+0.00%
$ 65.07 million $ 7,355
Jul 21, 2018 $ 0.192
+0.00%
$ 66.27 million $ 7,431
Jul 20, 2018 $ 0.206
+0.00%
$ 63.78 million $ 7,386
Jul 19, 2018 $ 0.213
+0.00%
$ 68.59 million $ 7,400
Jul 18, 2018 $ 0.194
+0.00%
$ 72.43 million $ 6,887
Jul 17, 2018 $ 0.178
+0.00%
$ 72.74 million $ 6,540
Jul 16, 2018 $ 0.169
+0.00%
$ 63.31 million $ 6,334
Jul 15, 2018 $ 0.167
+0.00%
$ 58.75 million $ 6,257
Jul 14, 2018 $ 0.173
+0.00%
$ 56.79 million $ 6,259
Jul 13, 2018 $ 0.173
+0.00%
$ 58.45 million $ 6,248
Jul 12, 2018 $ 0.178
+0.00%
$ 58.79 million $ 6,395
Jul 11, 2018 $ 0.181
+0.00%
$ 62.21 million $ 6,527
Jul 10, 2018 $ 0.198
+0.00%
$ 59.47 million $ 6,779
Jul 9, 2018 $ 0.204
+0.00%
$ 68.89 million $ 6,825
Jul 8, 2018 $ 0.197
+0.00%
$ 67.9 million $ 6,632
Jul 7, 2018 $ 0.2
+0.00%
$ 69.56 million $ 6,623
Jul 6, 2018 $ 0.207
+0.00%
$ 69.56 million $ 6,650
Jul 5, 2018 $ 0.197
+0.00%
$ 69.28 million $ 6,589
Jul 4, 2018 $ 0.198
+0.00%
$ 70.31 million $ 6,614
Jul 3, 2018 $ 0.192
+0.00%
$ 65.97 million $ 6,463
Jul 2, 2018 $ 0.181
+0.00%
$ 69.91 million $ 6,366
Jul 1, 2018 $ 0.177
+0.00%
$ 63.81 million $ 6,381
Jun 30, 2018 $ 0.159
+0.00%
$ 62.69 million $ 5,913
Jun 29, 2018 $ 0.172
+0.00%
$ 57.89 million $ 6,097
Jun 28, 2018 $ 0.173
+0.00%
$ 55.02 million $ 6,114
Jun 27, 2018 $ 0.187
+0.00%
$ 60.56 million $ 6,211
Jun 26, 2018 $ 0.17
+0.00%
$ 60.36 million $ 6,213
Jun 25, 2018 $ 0.163
+0.00%
$ 60.34 million $ 6,037
Jun 24, 2018 $ 0.175
+0.00%
$ 56.43 million $ 6,136
Jun 23, 2018 $ 0.182
+0.00%
$ 59.45 million $ 6,394
Jun 22, 2018 $ 0.201
+0.00%
$ 60.25 million $ 6,752
Jun 21, 2018 $ 0.204
+0.00%
$ 67.98 million $ 6,710
Jun 20, 2018 $ 0.205
+0.00%
$ 70.12 million $ 6,746
Jun 19, 2018 $ 0.198
+0.00%
$ 72.02 million $ 6,550
Jun 18, 2018 $ 0.203
+0.00%
$ 69.5 million $ 6,552
Jun 17, 2018 $ 0.203
+0.00%
$ 68.31 million $ 6,506
Jun 16, 2018 $ 0.205
+0.00%
$ 69.64 million $ 6,584
Jun 15, 2018 $ 0.207
+0.00%
$ 68.02 million $ 6,525
Jun 14, 2018 $ 0.202
+0.00%
$ 72.09 million $ 6,484
Jun 13, 2018 $ 0.233
+0.00%
$ 68.1 million $ 6,802
Jun 12, 2018 $ 0.237
+0.00%
$ 72.56 million $ 6,781
Jun 11, 2018 $ 0.253
+0.00%
$ 83.39 million $ 7,250
Jun 10, 2018 $ 0.289
+0.00%
$ 79.57 million $ 7,649
Jun 8, 2018 $ 0.297
+0.00%
$ 100.38 million $ 7,684
Jun 7, 2018 $ 0.299
+0.00%
$ 100.28 million $ 7,640
Jun 6, 2018 $ 0.305
+0.00%
$ 102.52 million $ 7,562
Jun 5, 2018 $ 0.308
+0.00%
$ 106.54 million $ 7,512
Jun 4, 2018 $ 0.329
+0.00%
$ 105.74 million $ 7,699
Jun 3, 2018 $ 0.324
+0.00%
$ 112.4 million $ 7,606