Civic Historical Data

CVC Page 64
Download
Date Close Price change Market cap Trading volume
Sep 25, 2017 $ 0.343
+0.00%
$ 138.64 million $ 3,706
Sep 24, 2017 $ 0.345
+0.00%
$ 117.02 million $ 3,715
Sep 23, 2017 $ 0.328
+0.00%
$ 118.63 million $ 3,629
Sep 22, 2017 $ 0.357
+0.00%
$ 116.37 million $ 3,804
Sep 21, 2017 $ 0.39
+0.00%
$ 110.86 million $ 3,945
Sep 20, 2017 $ 0.407
+0.00%
$ 129.71 million $ 3,971
Sep 19, 2017 $ 0.413
+0.00%
$ 133.46 million $ 3,894
Sep 18, 2017 $ 0.36
+0.00%
$ 144.75 million $ 3,619
Sep 17, 2017 $ 0.362
+0.00%
$ 124.61 million $ 3,690
Sep 16, 2017 $ 0.327
+0.00%
$ 122.13 million $ 3,390
Sep 15, 2017 $ 0.375
+0.00%
$ 120.39 million $ 3,651
Sep 14, 2017 $ 0.39
+0.00%
$ 104.24 million $ 3,947
Sep 13, 2017 $ 0.454
+0.00%
$ 134.56 million $ 4,244
Sep 12, 2017 $ 0.47
+0.00%
$ 143.62 million $ 4,204
Sep 11, 2017 $ 0.478
+0.00%
$ 155.01 million $ 4,160
Sep 10, 2017 $ 0.384
+0.00%
$ 167.75 million $ 4,274
Sep 9, 2017 $ 0.405
+0.00%
$ 136.29 million $ 4,475
Sep 8, 2017 $ 0.43
+0.00%
$ 129.64 million $ 4,582
Sep 7, 2017 $ 0.435
+0.00%
$ 148.17 million $ 4,562
Sep 6, 2017 $ 0.385
+0.00%
$ 150.98 million $ 4,233
Sep 5, 2017 $ 0.375
+0.00%
$ 143.87 million $ 4,380
Sep 4, 2017 $ 0.431
+0.00%
$ 129.34 million $ 4,570
Sep 3, 2017 $ 0.452
+0.00%
$ 147.76 million $ 4,682
Sep 2, 2017 $ 0.512
+0.00%
$ 149.86 million $ 4,782
Sep 1, 2017 $ 0.51
+0.00%
$ 166.76 million $ 4,657
Aug 31, 2017 $ 0.521
+0.00%
$ 177.19 million $ 4,572
Aug 30, 2017 $ 0.538
+0.00%
$ 176.17 million $ 4,455
Aug 29, 2017 $ 0.512
+0.00%
$ 183.06 million $ 4,313
Aug 28, 2017 $ 0.515
+0.00%
$ 179.65 million $ 4,351
Aug 27, 2017 $ 0.512
+0.00%
$ 174.47 million $ 4,317
Aug 26, 2017 $ 0.516
+0.00%
$ 174.15 million $ 4,361
Aug 25, 2017 $ 0.523
+0.00%
$ 173.87 million $ 4,133
Aug 24, 2017 $ 0.504
+0.00%
$ 179.78 million $ 4,116
Aug 23, 2017 $ 0.474
+0.00%
$ 173.63 million $ 3,890
Aug 22, 2017 $ 0.535
+0.00%
$ 165.82 million $ 4,053
Aug 21, 2017 $ 0.549
+0.00%
$ 167.59 million $ 4,132
Aug 20, 2017 $ 0.483
+0.00%
$ 190.64 million $ 4,107
Aug 19, 2017 $ 0.514
+0.00%
$ 190.68 million $ 4,228
Aug 18, 2017 $ 0.586
+0.00%
$ 166.5 million $ 4,348
Aug 17, 2017 $ 0.571
+0.00%
$ 191.36 million $ 4,279
Aug 16, 2017 $ 0.619
+0.00%
$ 211.8 million $ 4,387
Aug 15, 2017 $ 0.595
+0.00%
$ 202.89 million $ 4,162
Aug 14, 2017 $ 0.64
+0.00%
$ 220.08 million $ 4,328
Aug 13, 2017 $ 0.762
+0.00%
$ 247.11 million $ 4,063
Aug 12, 2017 $ 0.557
+0.00%
$ 191.58 million $ 3,872
Aug 11, 2017 $ 0.643
+0.00%
$ 216.3 million $ 3,654
Aug 10, 2017 $ 0.458
+0.00%
$ 154.75 million $ 3,426
Aug 9, 2017 $ 0.225
+0.00%
$ 76.24 million $ 3,349
Aug 8, 2017 $ 0.205
+0.00%
$ 69.61 million $ 3,429
Aug 7, 2017 $ 0.198
+0.00%
$ 67.11 million $ 3,402