Civic Historical Data

CVC Page 60
Download
Date Close Price change Market cap Trading volume
Mar 20, 2018 $ 0.235
+0.00%
$ 88.11 million $ 8,363
Mar 19, 2018 $ 0.219
+0.00%
$ 85.48 million $ 7,689
Mar 18, 2018 $ 0.259
+0.00%
$ 79.16 million $ 8,136
Mar 17, 2018 $ 0.264
+0.00%
$ 82.97 million $ 8,335
Mar 16, 2018 $ 0.258
+0.00%
$ 91.29 million $ 8,155
Mar 15, 2018 $ 0.3
+0.00%
$ 90.3 million $ 8,870
Mar 14, 2018 $ 0.325
+0.00%
$ 95.79 million $ 9,203
Mar 13, 2018 $ 0.3
+0.00%
$ 109.45 million $ 9,516
Mar 12, 2018 $ 0.287
+0.00%
$ 108.77 million $ 9,080
Mar 11, 2018 $ 0.296
+0.00%
$ 105.62 million $ 9,316
Mar 10, 2018 $ 0.273
+0.00%
$ 97.91 million $ 8,975
Mar 9, 2018 $ 0.313
+0.00%
$ 98.38 million $ 9,803
Mar 8, 2018 $ 0.311
+0.00%
$ 99.96 million $ 10,504
Mar 7, 2018 $ 0.34
+0.00%
$ 105.69 million $ 11,128
Mar 6, 2018 $ 0.357
+0.00%
$ 112.13 million $ 11,535
Mar 5, 2018 $ 0.356
+0.00%
$ 121.67 million $ 11,293
Mar 4, 2018 $ 0.363
+0.00%
$ 123.27 million $ 11,366
Mar 3, 2018 $ 0.371
+0.00%
$ 123.84 million $ 11,017
Mar 2, 2018 $ 0.355
+0.00%
$ 127.4 million $ 10,667
Mar 1, 2018 $ 0.365
+0.00%
$ 127.52 million $ 10,696
Feb 28, 2018 $ 0.362
+0.00%
$ 117.98 million $ 10,594
Feb 27, 2018 $ 0.356
+0.00%
$ 126.75 million $ 9,962
Feb 26, 2018 $ 0.347
+0.00%
$ 121.51 million $ 9,688
Feb 25, 2018 $ 0.354
+0.00%
$ 120.15 million $ 10,048
Feb 24, 2018 $ 0.351
+0.00%
$ 117.79 million $ 10,120
Feb 23, 2018 $ 0.376
+0.00%
$ 123.86 million $ 10,429
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