Civic Historical Data

CVC Page 59
Download
Date Close Price change Market cap Trading volume
Jun 2, 2018 $ 0.32
+0.00%
$ 110.63 million $ 7,494
Jun 1, 2018 $ 0.336
+0.00%
$ 109.53 million $ 7,512
May 31, 2018 $ 0.315
+0.00%
$ 111.29 million $ 7,456
May 30, 2018 $ 0.301
+0.00%
$ 118.49 million $ 7,303
May 29, 2018 $ 0.324
+0.00%
$ 105.56 million $ 7,272
May 28, 2018 $ 0.317
+0.00%
$ 100.93 million $ 7,338
May 27, 2018 $ 0.318
+0.00%
$ 113.54 million $ 7,505
May 26, 2018 $ 0.331
+0.00%
$ 108.05 million $ 7,515
May 25, 2018 $ 0.313
+0.00%
$ 106.19 million $ 7,563
May 24, 2018 $ 0.3
+0.00%
$ 116.43 million $ 7,829
May 23, 2018 $ 0.313
+0.00%
$ 99.76 million $ 8,271
May 22, 2018 $ 0.331
+0.00%
$ 102.85 million $ 8,468
May 21, 2018 $ 0.324
+0.00%
$ 110.32 million $ 8,365
May 20, 2018 $ 0.313
+0.00%
$ 114.97 million $ 8,269
May 19, 2018 $ 0.319
+0.00%
$ 106.36 million $ 8,118
May 18, 2018 $ 0.344
+0.00%
$ 110.23 million $ 8,315
May 17, 2018 $ 0.348
+0.00%
$ 111.26 million $ 8,315
May 16, 2018 $ 0.39
+0.00%
$ 119.19 million $ 8,677
May 15, 2018 $ 0.391
+0.00%
$ 125.2 million $ 8,625
May 14, 2018 $ 0.363
+0.00%
$ 138.84 million $ 8,580
May 13, 2018 $ 0.358
+0.00%
$ 130.72 million $ 8,453
May 12, 2018 $ 0.36
+0.00%
$ 120.12 million $ 8,742
May 11, 2018 $ 0.402
+0.00%
$ 124.17 million $ 9,292
May 10, 2018 $ 0.39
+0.00%
$ 132.88 million $ 9,216
May 9, 2018 $ 0.403
+0.00%
$ 137.75 million $ 9,296
May 8, 2018 $ 0.398
+0.00%
$ 137.48 million $ 9,385
May 7, 2018 $ 0.426
+0.00%
$ 135.94 million $ 9,671
May 6, 2018 $ 0.463
+0.00%
$ 144.08 million $ 9,840
May 5, 2018 $ 0.465
+0.00%
$ 153.97 million $ 9,674
May 4, 2018 $ 0.466
+0.00%
$ 156.82 million $ 9,376
May 3, 2018 $ 0.435
+0.00%
$ 163.61 million $ 9,139
May 2, 2018 $ 0.406
+0.00%
$ 151.22 million $ 9,030
May 1, 2018 $ 0.409
+0.00%
$ 145.74 million $ 9,317
Apr 30, 2018 $ 0.411
+0.00%
$ 140.72 million $ 9,368
Apr 29, 2018 $ 0.401
+0.00%
$ 145.7 million $ 9,241
Apr 28, 2018 $ 0.396
+0.00%
$ 138.79 million $ 9,233
Apr 27, 2018 $ 0.376
+0.00%
$ 132.61 million $ 8,901
Apr 26, 2018 $ 0.379
+0.00%
$ 136.86 million $ 9,254
Apr 25, 2018 $ 0.417
+0.00%
$ 124.53 million $ 9,283
Apr 24, 2018 $ 0.413
+0.00%
$ 145.13 million $ 8,889
Apr 23, 2018 $ 0.388
+0.00%
$ 141.07 million $ 8,889
Apr 22, 2018 $ 0.374
+0.00%
$ 138.91 million $ 8,810
Apr 21, 2018 $ 0.375
+0.00%
$ 127.82 million $ 8,424
Apr 20, 2018 $ 0.366
+0.00%
$ 127.7 million $ 8,217
Apr 19, 2018 $ 0.351
+0.00%
$ 129.4 million $ 8,047
Apr 18, 2018 $ 0.343
+0.00%
$ 124.7 million $ 8,053
Apr 17, 2018 $ 0.343
+0.00%
$ 117.12 million $ 8,093
Apr 16, 2018 $ 0.345
+0.00%
$ 119.15 million $ 8,181
Apr 15, 2018 $ 0.345
+0.00%
$ 123.63 million $ 7,992
Apr 14, 2018 $ 0.306
+0.00%
$ 115.5 million $ 7,971