Civic Historical Data

CVC Page 61
Download
Date Close Price change Market cap Trading volume
Jan 29, 2018 $ 0.712
+0.00%
$ 230.72 million $ 11,746
Jan 28, 2018 $ 0.697
+0.00%
$ 243.58 million $ 11,271
Jan 27, 2018 $ 0.67
+0.00%
$ 240.7 million $ 11,082
Jan 26, 2018 $ 0.693
+0.00%
$ 232.54 million $ 11,376
Jan 25, 2018 $ 0.677
+0.00%
$ 235.19 million $ 11,074
Jan 24, 2018 $ 0.666
+0.00%
$ 232.68 million $ 10,796
Jan 23, 2018 $ 0.695
+0.00%
$ 226.58 million $ 11,245
Jan 22, 2018 $ 0.778
+0.00%
$ 228.82 million $ 12,076
Jan 21, 2018 $ 0.828
+0.00%
$ 242.4 million $ 12,551
Jan 20, 2018 $ 0.783
+0.00%
$ 299.52 million $ 11,592
Jan 19, 2018 $ 0.772
+0.00%
$ 267.17 million $ 11,608
Jan 18, 2018 $ 0.643
+0.00%
$ 260.28 million $ 10,627
Jan 17, 2018 $ 0.799
+0.00%
$ 240.15 million $ 12,248
Jan 16, 2018 $ 1.04
+0.00%
$ 233.23 million $ 14,000
Jan 15, 2018 $ 1.05
+0.00%
$ 333.28 million $ 13,788
Jan 14, 2018 $ 1.15
+0.00%
$ 355.9 million $ 14,335
Jan 13, 2018 $ 0.997
+0.00%
$ 391.95 million $ 13,827
Jan 12, 2018 $ 0.959
+0.00%
$ 363.83 million $ 13,911
Jan 11, 2018 $ 1.04
+0.00%
$ 302.91 million $ 14,358
Jan 10, 2018 $ 1.1
+0.00%
$ 344.06 million $ 15,040
Jan 9, 2018 $ 1.08
+0.00%
$ 384.29 million $ 15,504
Jan 8, 2018 $ 1.19
+0.00%
$ 374.38 million $ 16,773
Jan 7, 2018 $ 1.15
+0.00%
$ 399.78 million $ 17,158
Jan 6, 2018 $ 1.15
+0.00%
$ 414.86 million $ 16,276
Jan 5, 2018 $ 1.29
+0.00%
$ 376.5 million $ 15,085
Jan 4, 2018 $ 1.25
+0.00%
$ 409.18 million $ 15,163
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