Civic Historical Data

CVC Page 59
Download
Date Close Price change Market cap Trading volume
May 9, 2018 $ 0.403
+0.00%
$ 137.75 million $ 9,296
May 8, 2018 $ 0.398
+0.00%
$ 137.48 million $ 9,385
May 7, 2018 $ 0.426
+0.00%
$ 135.94 million $ 9,671
May 6, 2018 $ 0.463
+0.00%
$ 144.08 million $ 9,840
May 5, 2018 $ 0.465
+0.00%
$ 153.97 million $ 9,674
May 4, 2018 $ 0.466
+0.00%
$ 156.82 million $ 9,376
May 3, 2018 $ 0.435
+0.00%
$ 163.61 million $ 9,139
May 2, 2018 $ 0.406
+0.00%
$ 151.22 million $ 9,030
May 1, 2018 $ 0.409
+0.00%
$ 145.74 million $ 9,317
Apr 30, 2018 $ 0.411
+0.00%
$ 140.72 million $ 9,368
Apr 29, 2018 $ 0.401
+0.00%
$ 145.7 million $ 9,241
Apr 28, 2018 $ 0.396
+0.00%
$ 138.79 million $ 9,233
Apr 27, 2018 $ 0.376
+0.00%
$ 132.61 million $ 8,901
Apr 26, 2018 $ 0.379
+0.00%
$ 136.86 million $ 9,254
Apr 25, 2018 $ 0.417
+0.00%
$ 124.53 million $ 9,283
Apr 24, 2018 $ 0.413
+0.00%
$ 145.13 million $ 8,889
Apr 23, 2018 $ 0.388
+0.00%
$ 141.07 million $ 8,889
Apr 22, 2018 $ 0.374
+0.00%
$ 138.91 million $ 8,810
Apr 21, 2018 $ 0.375
+0.00%
$ 127.82 million $ 8,424
Apr 20, 2018 $ 0.366
+0.00%
$ 127.7 million $ 8,217
Apr 19, 2018 $ 0.351
+0.00%
$ 129.4 million $ 8,047
Apr 18, 2018 $ 0.343
+0.00%
$ 124.7 million $ 8,053
Apr 17, 2018 $ 0.343
+0.00%
$ 117.12 million $ 8,093
Apr 16, 2018 $ 0.345
+0.00%
$ 119.15 million $ 8,181
Apr 15, 2018 $ 0.345
+0.00%
$ 123.63 million $ 7,992
Apr 14, 2018 $ 0.306
+0.00%
$ 115.5 million $ 7,971
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