Civic Historical Data

CVC Page 62
Download
Date Close Price change Market cap Trading volume
Dec 10, 2017 $ 0.317
+0.00%
$ 97.85 million $ 15,433
Dec 9, 2017 $ 0.294
+0.00%
$ 104.3 million $ 16,237
Dec 8, 2017 $ 0.33
+0.00%
$ 100.25 million $ 15,230
Dec 7, 2017 $ 0.371
+0.00%
$ 101.95 million $ 12,747
Dec 6, 2017 $ 0.405
+0.00%
$ 119.93 million $ 11,793
Dec 5, 2017 $ 0.356
+0.00%
$ 136.53 million $ 11,434
Dec 4, 2017 $ 0.34
+0.00%
$ 138.17 million $ 11,370
Dec 3, 2017 $ 0.31
+0.00%
$ 111.98 million $ 11,072
Dec 2, 2017 $ 0.306
+0.00%
$ 105.04 million $ 10,301
Dec 1, 2017 $ 0.285
+0.00%
$ 106.01 million $ 10,057
Nov 30, 2017 $ 0.328
+0.00%
$ 100.61 million $ 10,596
Nov 29, 2017 $ 0.349
+0.00%
$ 92.13 million $ 9,944
Nov 28, 2017 $ 0.348
+0.00%
$ 118.56 million $ 9,636
Nov 27, 2017 $ 0.337
+0.00%
$ 122.04 million $ 9,064
Nov 26, 2017 $ 0.33
+0.00%
$ 118.55 million $ 8,465
Nov 25, 2017 $ 0.314
+0.00%
$ 116.38 million $ 8,176
Nov 24, 2017 $ 0.307
+0.00%
$ 111.18 million $ 8,195
Nov 23, 2017 $ 0.311
+0.00%
$ 107.89 million $ 8,191
Nov 22, 2017 $ 0.314
+0.00%
$ 104.73 million $ 8,148
Nov 21, 2017 $ 0.334
+0.00%
$ 104.23 million $ 8,097
Nov 20, 2017 $ 0.285
+0.00%
$ 107.9 million $ 7,833
Nov 19, 2017 $ 0.279
+0.00%
$ 101.29 million $ 7,709
Nov 18, 2017 $ 0.278
+0.00%
$ 96.39 million $ 7,848
Nov 17, 2017 $ 0.293
+0.00%
$ 93.63 million $ 7,455
Nov 16, 2017 $ 0.293
+0.00%
$ 97.09 million $ 7,023
Nov 15, 2017 $ 0.285
+0.00%
$ 99.86 million $ 6,590
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