Civic Historical Data

CVC Page 60
Download
Date Close Price change Market cap Trading volume
Apr 13, 2018 $ 0.257
+0.00%
$ 105.8 million $ 7,301
Apr 12, 2018 $ 0.241
+0.00%
$ 97.29 million $ 6,878
Apr 11, 2018 $ 0.232
+0.00%
$ 84.38 million $ 6,787
Apr 10, 2018 $ 0.214
+0.00%
$ 85.02 million $ 6,929
Apr 9, 2018 $ 0.211
+0.00%
$ 74.49 million $ 7,000
Apr 8, 2018 $ 0.205
+0.00%
$ 72.99 million $ 6,890
Apr 7, 2018 $ 0.198
+0.00%
$ 70.68 million $ 6,685
Apr 6, 2018 $ 0.203
+0.00%
$ 67.46 million $ 6,790
Apr 5, 2018 $ 0.213
+0.00%
$ 69.87 million $ 7,155
Apr 4, 2018 $ 0.215
+0.00%
$ 68.94 million $ 7,347
Apr 3, 2018 $ 0.2
+0.00%
$ 75.47 million $ 7,005
Apr 2, 2018 $ 0.199
+0.00%
$ 68.49 million $ 6,848
Apr 1, 2018 $ 0.211
+0.00%
$ 66.02 million $ 7,035
Mar 31, 2018 $ 0.206
+0.00%
$ 70.27 million $ 6,951
Mar 30, 2018 $ 0.235
+0.00%
$ 69.56 million $ 7,605
Mar 29, 2018 $ 0.245
+0.00%
$ 72.98 million $ 7,956
Mar 28, 2018 $ 0.243
+0.00%
$ 86.3 million $ 8,016
Mar 27, 2018 $ 0.253
+0.00%
$ 80.77 million $ 8,268
Mar 26, 2018 $ 0.258
+0.00%
$ 86.51 million $ 8,585
Mar 25, 2018 $ 0.263
+0.00%
$ 89.82 million $ 8,900
Mar 24, 2018 $ 0.25
+0.00%
$ 88.63 million $ 8,567
Mar 23, 2018 $ 0.263
+0.00%
$ 87.46 million $ 8,835
Mar 22, 2018 $ 0.261
+0.00%
$ 90.17 million $ 9,023
Mar 21, 2018 $ 0.247
+0.00%
$ 89.17 million $ 8,648
Mar 20, 2018 $ 0.235
+0.00%
$ 88.11 million $ 8,363
Mar 19, 2018 $ 0.219
+0.00%
$ 85.48 million $ 7,689
Mar 18, 2018 $ 0.259
+0.00%
$ 79.16 million $ 8,136
Mar 17, 2018 $ 0.264
+0.00%
$ 82.97 million $ 8,335
Mar 16, 2018 $ 0.258
+0.00%
$ 91.29 million $ 8,155
Mar 15, 2018 $ 0.3
+0.00%
$ 90.3 million $ 8,870
Mar 14, 2018 $ 0.325
+0.00%
$ 95.79 million $ 9,203
Mar 13, 2018 $ 0.3
+0.00%
$ 109.45 million $ 9,516
Mar 12, 2018 $ 0.287
+0.00%
$ 108.77 million $ 9,080
Mar 11, 2018 $ 0.296
+0.00%
$ 105.62 million $ 9,316
Mar 10, 2018 $ 0.273
+0.00%
$ 97.91 million $ 8,975
Mar 9, 2018 $ 0.313
+0.00%
$ 98.38 million $ 9,803
Mar 8, 2018 $ 0.311
+0.00%
$ 99.96 million $ 10,504
Mar 7, 2018 $ 0.34
+0.00%
$ 105.69 million $ 11,128
Mar 6, 2018 $ 0.357
+0.00%
$ 112.13 million $ 11,535
Mar 5, 2018 $ 0.356
+0.00%
$ 121.67 million $ 11,293
Mar 4, 2018 $ 0.363
+0.00%
$ 123.27 million $ 11,366
Mar 3, 2018 $ 0.371
+0.00%
$ 123.84 million $ 11,017
Mar 2, 2018 $ 0.355
+0.00%
$ 127.4 million $ 10,667
Mar 1, 2018 $ 0.365
+0.00%
$ 127.52 million $ 10,696
Feb 28, 2018 $ 0.362
+0.00%
$ 117.98 million $ 10,594
Feb 27, 2018 $ 0.356
+0.00%
$ 126.75 million $ 9,962
Feb 26, 2018 $ 0.347
+0.00%
$ 121.51 million $ 9,688
Feb 25, 2018 $ 0.354
+0.00%
$ 120.15 million $ 10,048
Feb 24, 2018 $ 0.351
+0.00%
$ 117.79 million $ 10,120
Feb 23, 2018 $ 0.376
+0.00%
$ 123.86 million $ 10,429