Civic Historical Data

CVC Page 63
Download
Date Close Price change Market cap Trading volume
Oct 21, 2017 $ 0.335
+0.00%
$ 106.84 million $ 5,763
Oct 20, 2017 $ 0.334
+0.00%
$ 115.08 million $ 5,650
Oct 19, 2017 $ 0.322
+0.00%
$ 110.64 million $ 5,405
Oct 18, 2017 $ 0.321
+0.00%
$ 115.6 million $ 5,643
Oct 17, 2017 $ 0.319
+0.00%
$ 110.26 million $ 5,658
Oct 16, 2017 $ 0.322
+0.00%
$ 110.53 million $ 5,640
Oct 15, 2017 $ 0.338
+0.00%
$ 110.91 million $ 5,678
Oct 14, 2017 $ 0.331
+0.00%
$ 110.64 million $ 5,635
Oct 13, 2017 $ 0.333
+0.00%
$ 113.37 million $ 5,101
Oct 12, 2017 $ 0.338
+0.00%
$ 113.91 million $ 4,800
Oct 11, 2017 $ 0.309
+0.00%
$ 112.39 million $ 4,829
Oct 10, 2017 $ 0.287
+0.00%
$ 112.67 million $ 4,647
Oct 9, 2017 $ 0.317
+0.00%
$ 98.95 million $ 4,494
Oct 8, 2017 $ 0.339
+0.00%
$ 99.89 million $ 4,356
Oct 7, 2017 $ 0.356
+0.00%
$ 114.48 million $ 4,363
Oct 6, 2017 $ 0.357
+0.00%
$ 119.15 million $ 4,258
Oct 5, 2017 $ 0.363
+0.00%
$ 121.54 million $ 4,265
Oct 4, 2017 $ 0.365
+0.00%
$ 122.94 million $ 4,327
Oct 3, 2017 $ 0.39
+0.00%
$ 121.37 million $ 4,416
Oct 2, 2017 $ 0.398
+0.00%
$ 128.71 million $ 4,317
Oct 1, 2017 $ 0.403
+0.00%
$ 132.4 million $ 4,282
Sep 30, 2017 $ 0.398
+0.00%
$ 138.39 million $ 4,151
Sep 29, 2017 $ 0.425
+0.00%
$ 134.81 million $ 4,191
Sep 28, 2017 $ 0.408
+0.00%
$ 143.27 million $ 4,026
Sep 27, 2017 $ 0.385
+0.00%
$ 149.07 million $ 3,924
Sep 26, 2017 $ 0.36
+0.00%
$ 130.07 million $ 3,819
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