Historical Stock Prices

CIVI 
$18.57
*  
0.06
0.32%
Get CIVI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CIVI now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 18.47 18.69 18.4 18.57 37,843
09/22/2016 18.35 18.62 18.35 18.51 34,411
09/21/2016 18.18 18.59 17.94 18.22 36,394
09/20/2016 18.17 18.32 17.88 18.05 44,284
09/19/2016 18.27 18.54 17.95 18.02 38,925
09/16/2016 17.85 18.39 17.85 18.29 175,077
09/15/2016 17.52 17.97 17.44 17.87 85,376
09/14/2016 17.73 17.78 17.43 17.54 128,151
09/13/2016 17.93 18.11 17.53 17.65 84,945
09/12/2016 17.51 18.07 17.51 18.06 72,703
09/09/2016 17.74 17.905 17.62 17.64 89,777
09/08/2016 17.96 18.19 17.82 18.02 94,596
09/07/2016 18.31 18.45 18.02 18.04 66,247
09/06/2016 18.47 18.47 18.03 18.37 71,429
09/02/2016 18.05 18.54 18.05 18.34 91,854
09/01/2016 18.34 18.4 17.9 17.94 133,299
08/31/2016 18.63 18.63 18 18.18 297,969
08/30/2016 18.77 18.77 18.5 18.59 56,230
08/29/2016 18.5 18.91 18.4 18.74 25,781
08/26/2016 18.87 19.15 18.38 18.4 76,331
08/25/2016 18.68 18.86 18.455 18.79 42,373
08/24/2016 18.48 18.9 18.48 18.67 99,798
08/23/2016 18.33 18.53 18.23 18.44 71,358
08/22/2016 18.13 18.5 18.13 18.33 57,518
08/19/2016 18.25 18.485 18.05 18.33 105,443
08/18/2016 18.13 18.5 18.13 18.34 83,117
08/17/2016 18.29 18.39 18.09 18.18 64,533
08/16/2016 18.32 18.56 18.13 18.28 87,096
08/15/2016 18.59 18.64 18.21 18.3 116,602
08/12/2016 18.42 18.86 18.38 18.5 113,558
08/11/2016 19.55 19.75 17.962 18.42 353,700
08/10/2016 21.11 21.11 19.51 19.82 96,126
08/09/2016 21.44 22.06 21.23 22.02 51,281
08/08/2016 21.6 21.8799 21.29 21.39 19,692
08/05/2016 21.18 21.79 21.11 21.54 32,712
08/04/2016 21.44 21.44 21 21.01 24,769
08/03/2016 21.2 21.42 20.97 21.4 24,558
08/02/2016 21.51 21.69 20.96 21.15 30,513
08/01/2016 21.4 21.85 21.32 21.47 41,973
07/29/2016 21.46 21.61 21.14 21.43 31,375
07/28/2016 21.31 21.51 21.13 21.41 46,218
07/27/2016 21.7 21.7 21.06 21.3 32,793
07/26/2016 21.8 21.99 21.42 21.6 61,828
07/25/2016 23 23 21.65 21.74 56,698
07/22/2016 23 23.16 22.85 22.99 35,408
07/21/2016 22.96 23.2 22.75 23.05 59,750
07/20/2016 22.74 23.143 22.54 22.94 436,114
07/19/2016 22.58 22.87 22.41 22.73 56,036
07/18/2016 22.39 22.62 22.21 22.55 26,333
07/15/2016 22.5 22.61 22.3101 22.48 40,772
07/14/2016 22.72 22.94 22.38 22.45 47,735
07/13/2016 22.41 22.76 22.41 22.53 90,584
07/12/2016 22.5 22.7 22.22 22.24 63,223
07/11/2016 22.24 22.44 22.1 22.42 59,490
07/08/2016 21.45 22.21 21.45 22.15 64,057
07/07/2016 21.63 21.75 21.01 21.35 45,491
07/06/2016 20.8 21.55 20.8 21.49 66,816
07/05/2016 20.91 21.08 20.55 20.96 59,896
07/01/2016 20.85 21.17 20.57 21.13 52,332
06/30/2016 20.51 20.85 20.25 20.83 58,942
06/29/2016 19.88 20.53 19.88 20.46 82,274
06/28/2016 19.63 19.99 19.48 19.73 107,023
06/27/2016 19.5 19.51 18.93 19.44 147,722
06/24/2016 18.78 19.81 18.49 19.63 506,134
06/23/2016 19.59 19.73 19.33 19.7 52,317
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?