Civic Historical Data

CVC Page 61
Download
Date Close Price change Market cap Trading volume
Feb 22, 2018 $ 0.402
+0.00%
$ 117.46 million $ 10,993
Feb 21, 2018 $ 0.443
+0.00%
$ 133.32 million $ 11,592
Feb 20, 2018 $ 0.455
+0.00%
$ 136.72 million $ 10,922
Feb 19, 2018 $ 0.447
+0.00%
$ 157.1 million $ 10,831
Feb 18, 2018 $ 0.467
+0.00%
$ 146.17 million $ 10,695
Feb 17, 2018 $ 0.446
+0.00%
$ 161 million $ 10,082
Feb 16, 2018 $ 0.455
+0.00%
$ 156.27 million $ 9,805
Feb 15, 2018 $ 0.435
+0.00%
$ 153.63 million $ 9,007
Feb 14, 2018 $ 0.43
+0.00%
$ 157.49 million $ 8,691
Feb 13, 2018 $ 0.427
+0.00%
$ 140.64 million $ 8,617
Feb 12, 2018 $ 0.413
+0.00%
$ 154.13 million $ 8,283
Feb 11, 2018 $ 0.462
+0.00%
$ 140.97 million $ 8,725
Feb 10, 2018 $ 0.461
+0.00%
$ 152.39 million $ 8,285
Feb 9, 2018 $ 0.459
+0.00%
$ 162.16 million $ 8,169
Feb 8, 2018 $ 0.352
+0.00%
$ 158.33 million $ 7,926
Feb 7, 2018 $ 0.281
+0.00%
$ 126.55 million $ 6,816
Feb 6, 2018 $ 0.331
+0.00%
$ 117.15 million $ 7,731
Feb 5, 2018 $ 0.424
+0.00%
$ 97.89 million $ 8,809
Feb 4, 2018 $ 0.428
+0.00%
$ 128.63 million $ 8,909
Feb 3, 2018 $ 0.412
+0.00%
$ 153.94 million $ 8,647
Feb 2, 2018 $ 0.511
+0.00%
$ 145.79 million $ 9,654
Feb 1, 2018 $ 0.544
+0.00%
$ 154.8 million $ 10,112
Jan 31, 2018 $ 0.622
+0.00%
$ 195.14 million $ 10,803
Jan 30, 2018 $ 0.686
+0.00%
$ 187.95 million $ 11,414
Jan 29, 2018 $ 0.712
+0.00%
$ 230.72 million $ 11,746
Jan 28, 2018 $ 0.697
+0.00%
$ 243.58 million $ 11,271
Jan 27, 2018 $ 0.67
+0.00%
$ 240.7 million $ 11,082
Jan 26, 2018 $ 0.693
+0.00%
$ 232.54 million $ 11,376
Jan 25, 2018 $ 0.677
+0.00%
$ 235.19 million $ 11,074
Jan 24, 2018 $ 0.666
+0.00%
$ 232.68 million $ 10,796
Jan 23, 2018 $ 0.695
+0.00%
$ 226.58 million $ 11,245
Jan 22, 2018 $ 0.778
+0.00%
$ 228.82 million $ 12,076
Jan 21, 2018 $ 0.828
+0.00%
$ 242.4 million $ 12,551
Jan 20, 2018 $ 0.783
+0.00%
$ 299.52 million $ 11,592
Jan 19, 2018 $ 0.772
+0.00%
$ 267.17 million $ 11,608
Jan 18, 2018 $ 0.643
+0.00%
$ 260.28 million $ 10,627
Jan 17, 2018 $ 0.799
+0.00%
$ 240.15 million $ 12,248
Jan 16, 2018 $ 1.04
+0.00%
$ 233.23 million $ 14,000
Jan 15, 2018 $ 1.05
+0.00%
$ 333.28 million $ 13,788
Jan 14, 2018 $ 1.15
+0.00%
$ 355.9 million $ 14,335
Jan 13, 2018 $ 0.997
+0.00%
$ 391.95 million $ 13,827
Jan 12, 2018 $ 0.959
+0.00%
$ 363.83 million $ 13,911
Jan 11, 2018 $ 1.04
+0.00%
$ 302.91 million $ 14,358
Jan 10, 2018 $ 1.1
+0.00%
$ 344.06 million $ 15,040
Jan 9, 2018 $ 1.08
+0.00%
$ 384.29 million $ 15,504
Jan 8, 2018 $ 1.19
+0.00%
$ 374.38 million $ 16,773
Jan 7, 2018 $ 1.15
+0.00%
$ 399.78 million $ 17,158
Jan 6, 2018 $ 1.15
+0.00%
$ 414.86 million $ 16,276
Jan 5, 2018 $ 1.29
+0.00%
$ 376.5 million $ 15,085
Jan 4, 2018 $ 1.25
+0.00%
$ 409.18 million $ 15,163