Civic Historical Data

CVC Page 62
Download
Date Close Price change Market cap Trading volume
Jan 3, 2018 $ 0.956
+0.00%
$ 461.92 million $ 14,068
Jan 2, 2018 $ 0.859
+0.00%
$ 370.34 million $ 13,687
Jan 1, 2018 $ 0.825
+0.00%
$ 310.71 million $ 13,480
Dec 31, 2017 $ 0.827
+0.00%
$ 296.35 million $ 13,492
Dec 30, 2017 $ 0.939
+0.00%
$ 272.02 million $ 14,735
Dec 29, 2017 $ 0.859
+0.00%
$ 325.02 million $ 14,669
Dec 28, 2017 $ 0.948
+0.00%
$ 307.43 million $ 16,047
Dec 27, 2017 $ 0.905
+0.00%
$ 332.08 million $ 15,386
Dec 26, 2017 $ 1.04
+0.00%
$ 344.75 million $ 14,001
Dec 25, 2017 $ 0.675
+0.00%
$ 329.56 million $ 13,730
Dec 24, 2017 $ 0.654
+0.00%
$ 270.19 million $ 14,781
Dec 23, 2017 $ 0.539
+0.00%
$ 228.32 million $ 13,913
Dec 22, 2017 $ 0.707
+0.00%
$ 184.33 million $ 16,460
Dec 21, 2017 $ 0.578
+0.00%
$ 241.63 million $ 17,013
Dec 20, 2017 $ 0.615
+0.00%
$ 218.62 million $ 18,535
Dec 19, 2017 $ 0.505
+0.00%
$ 201.35 million $ 18,915
Dec 18, 2017 $ 0.457
+0.00%
$ 198.35 million $ 19,500
Dec 17, 2017 $ 0.423
+0.00%
$ 156.75 million $ 18,290
Dec 16, 2017 $ 0.422
+0.00%
$ 144.22 million $ 17,566
Dec 15, 2017 $ 0.418
+0.00%
$ 143.93 million $ 16,537
Dec 14, 2017 $ 0.354
+0.00%
$ 158.79 million $ 16,929
Dec 13, 2017 $ 0.351
+0.00%
$ 123.08 million $ 17,090
Dec 12, 2017 $ 0.306
+0.00%
$ 123.24 million $ 16,630
Dec 11, 2017 $ 0.292
+0.00%
$ 111.8 million $ 14,549
Dec 10, 2017 $ 0.317
+0.00%
$ 97.85 million $ 15,433
Dec 9, 2017 $ 0.294
+0.00%
$ 104.3 million $ 16,237
Dec 8, 2017 $ 0.33
+0.00%
$ 100.25 million $ 15,230
Dec 7, 2017 $ 0.371
+0.00%
$ 101.95 million $ 12,747
Dec 6, 2017 $ 0.405
+0.00%
$ 119.93 million $ 11,793
Dec 5, 2017 $ 0.356
+0.00%
$ 136.53 million $ 11,434
Dec 4, 2017 $ 0.34
+0.00%
$ 138.17 million $ 11,370
Dec 3, 2017 $ 0.31
+0.00%
$ 111.98 million $ 11,072
Dec 2, 2017 $ 0.306
+0.00%
$ 105.04 million $ 10,301
Dec 1, 2017 $ 0.285
+0.00%
$ 106.01 million $ 10,057
Nov 30, 2017 $ 0.328
+0.00%
$ 100.61 million $ 10,596
Nov 29, 2017 $ 0.349
+0.00%
$ 92.13 million $ 9,944
Nov 28, 2017 $ 0.348
+0.00%
$ 118.56 million $ 9,636
Nov 27, 2017 $ 0.337
+0.00%
$ 122.04 million $ 9,064
Nov 26, 2017 $ 0.33
+0.00%
$ 118.55 million $ 8,465
Nov 25, 2017 $ 0.314
+0.00%
$ 116.38 million $ 8,176
Nov 24, 2017 $ 0.307
+0.00%
$ 111.18 million $ 8,195
Nov 23, 2017 $ 0.311
+0.00%
$ 107.89 million $ 8,191
Nov 22, 2017 $ 0.314
+0.00%
$ 104.73 million $ 8,148
Nov 21, 2017 $ 0.334
+0.00%
$ 104.23 million $ 8,097
Nov 20, 2017 $ 0.285
+0.00%
$ 107.9 million $ 7,833
Nov 19, 2017 $ 0.279
+0.00%
$ 101.29 million $ 7,709
Nov 18, 2017 $ 0.278
+0.00%
$ 96.39 million $ 7,848
Nov 17, 2017 $ 0.293
+0.00%
$ 93.63 million $ 7,455
Nov 16, 2017 $ 0.293
+0.00%
$ 97.09 million $ 7,023
Nov 15, 2017 $ 0.285
+0.00%
$ 99.86 million $ 6,590