Civic Historical Data

CVC Page 63
Download
Date Close Price change Market cap Trading volume
Nov 14, 2017 $ 0.28
+0.00%
$ 98.08 million $ 6,324
Nov 13, 2017 $ 0.267
+0.00%
$ 96.69 million $ 6,132
Nov 12, 2017 $ 0.281
+0.00%
$ 91.98 million $ 6,564
Nov 11, 2017 $ 0.303
+0.00%
$ 94.33 million $ 6,984
Nov 10, 2017 $ 0.317
+0.00%
$ 97.1 million $ 7,267
Nov 9, 2017 $ 0.288
+0.00%
$ 107.98 million $ 7,370
Nov 8, 2017 $ 0.288
+0.00%
$ 106.05 million $ 7,134
Nov 7, 2017 $ 0.289
+0.00%
$ 99.1 million $ 7,285
Nov 6, 2017 $ 0.289
+0.00%
$ 99.56 million $ 7,475
Nov 5, 2017 $ 0.294
+0.00%
$ 100.5 million $ 7,253
Nov 4, 2017 $ 0.287
+0.00%
$ 101.01 million $ 7,250
Nov 3, 2017 $ 0.287
+0.00%
$ 99.77 million $ 6,984
Nov 2, 2017 $ 0.324
+0.00%
$ 96.11 million $ 6,516
Nov 1, 2017 $ 0.357
+0.00%
$ 104.5 million $ 6,236
Oct 31, 2017 $ 0.344
+0.00%
$ 120.47 million $ 6,125
Oct 30, 2017 $ 0.332
+0.00%
$ 120.29 million $ 5,864
Oct 29, 2017 $ 0.305
+0.00%
$ 110.89 million $ 5,768
Oct 28, 2017 $ 0.319
+0.00%
$ 103.81 million $ 5,845
Oct 27, 2017 $ 0.307
+0.00%
$ 101.71 million $ 5,829
Oct 26, 2017 $ 0.314
+0.00%
$ 107.49 million $ 5,554
Oct 25, 2017 $ 0.33
+0.00%
$ 104.83 million $ 5,700
Oct 24, 2017 $ 0.296
+0.00%
$ 113.47 million $ 5,894
Oct 23, 2017 $ 0.301
+0.00%
$ 101.73 million $ 5,929
Oct 22, 2017 $ 0.308
+0.00%
$ 102.47 million $ 6,086
Oct 21, 2017 $ 0.335
+0.00%
$ 106.84 million $ 5,763
Oct 20, 2017 $ 0.334
+0.00%
$ 115.08 million $ 5,650
Oct 19, 2017 $ 0.322
+0.00%
$ 110.64 million $ 5,405
Oct 18, 2017 $ 0.321
+0.00%
$ 115.6 million $ 5,643
Oct 17, 2017 $ 0.319
+0.00%
$ 110.26 million $ 5,658
Oct 16, 2017 $ 0.322
+0.00%
$ 110.53 million $ 5,640
Oct 15, 2017 $ 0.338
+0.00%
$ 110.91 million $ 5,678
Oct 14, 2017 $ 0.331
+0.00%
$ 110.64 million $ 5,635
Oct 13, 2017 $ 0.333
+0.00%
$ 113.37 million $ 5,101
Oct 12, 2017 $ 0.338
+0.00%
$ 113.91 million $ 4,800
Oct 11, 2017 $ 0.309
+0.00%
$ 112.39 million $ 4,829
Oct 10, 2017 $ 0.287
+0.00%
$ 112.67 million $ 4,647
Oct 9, 2017 $ 0.317
+0.00%
$ 98.95 million $ 4,494
Oct 8, 2017 $ 0.339
+0.00%
$ 99.89 million $ 4,356
Oct 7, 2017 $ 0.356
+0.00%
$ 114.48 million $ 4,363
Oct 6, 2017 $ 0.357
+0.00%
$ 119.15 million $ 4,258
Oct 5, 2017 $ 0.363
+0.00%
$ 121.54 million $ 4,265
Oct 4, 2017 $ 0.365
+0.00%
$ 122.94 million $ 4,327
Oct 3, 2017 $ 0.39
+0.00%
$ 121.37 million $ 4,416
Oct 2, 2017 $ 0.398
+0.00%
$ 128.71 million $ 4,317
Oct 1, 2017 $ 0.403
+0.00%
$ 132.4 million $ 4,282
Sep 30, 2017 $ 0.398
+0.00%
$ 138.39 million $ 4,151
Sep 29, 2017 $ 0.425
+0.00%
$ 134.81 million $ 4,191
Sep 28, 2017 $ 0.408
+0.00%
$ 143.27 million $ 4,026
Sep 27, 2017 $ 0.385
+0.00%
$ 149.07 million $ 3,924
Sep 26, 2017 $ 0.36
+0.00%
$ 130.07 million $ 3,819