Quantcast

Civitas Solutions, Inc. Common Stock Historical Stock Prices

CIVI 
$15.5
*  
0.10
0.64%
Get CIVI Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CIVI now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    CIVI Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
16:00 15.65 15.65 15.40 15.50 141,286
05/22/2018 15.55 15.65 15.4 15.5 141,286
05/21/2018 15.45 15.65 15.35 15.6 142,614
05/18/2018 15.35 15.55 15.3 15.4 201,633
05/17/2018 15.25 15.4 15 15.25 249,863
05/16/2018 14.55 15.45 14.5 15.1 358,836
05/15/2018 14.4 14.55 14.35 14.45 141,909
05/14/2018 14.35 14.695 14.35 14.4 120,937
05/11/2018 13.5 14.8 13.5 14.35 183,479
05/10/2018 14.1 14.2 13.6 14.05 171,535
05/09/2018 14.2 14.35 13.95 14.05 188,869
05/08/2018 14.35 14.55 14.15 14.2 74,435
05/07/2018 14.7 14.75 14.4 14.45 54,660
05/04/2018 14.6 14.9 14.5 14.7 91,762
05/03/2018 14.6 14.7 14.35 14.65 89,608
05/02/2018 14.1 14.95 14.1 14.65 167,588
05/01/2018 14.3 14.3 13.95 14.05 153,561
04/30/2018 14.2 14.3664 14.1 14.25 86,391
04/27/2018 14 14.4 14 14.1 149,753
04/26/2018 14.25 14.25 13.8 14 125,541
04/25/2018 14.65 14.65 14.15 14.25 129,796
04/24/2018 14.45 14.65 14.35 14.55 115,170
04/23/2018 14.6 14.8 14.4 14.45 70,462
04/20/2018 14.75 14.8 14.45 14.65 105,208
04/19/2018 14.95 15.05 14.8 14.85 68,545
04/18/2018 15.25 15.4 14.95 15 85,640
04/17/2018 15.25 15.3 15.15 15.15 71,951
04/16/2018 15 15.3 14.95 15.15 112,463
04/13/2018 14.95 15.2 14.75 15 93,044
04/12/2018 15 15.025 14.85 14.9 83,558
04/11/2018 14.85 15 14.75 14.95 56,497
04/10/2018 14.85 15.05 14.775 14.95 98,244
04/09/2018 15.15 15.2 14.85 14.85 96,793
04/06/2018 15.45 15.55 15 15.1 84,500
04/05/2018 15.35 15.7 15.3 15.5 289,701
04/04/2018 15 15.35 15 15.25 126,284
04/03/2018 14.9 15.25 14.9 15.1 125,472
04/02/2018 15.4 15.45 14.9 14.95 178,388
03/29/2018 15.05 15.575 15 15.4 543,932
03/28/2018 15 15.2 14.95 15.05 129,292
03/27/2018 15.05 15.25 14.9 15 105,810
03/26/2018 15.05 15.05 14.8 15.05 453,494
03/23/2018 15.05 15.2 14.85 14.95 198,790
03/22/2018 14.9 15.3 14.9 15.1 99,534
03/21/2018 15 15.15 14.9 15.05 87,421
03/20/2018 14.8 15.15 14.7 15 212,411
03/19/2018 14.9 14.95 14.5 14.85 140,045
03/16/2018 14.75 15 14.65 14.9 183,987
03/15/2018 14.8 15 14.7 14.8 107,717
03/14/2018 14.6 14.895 14.45 14.8 117,809
03/13/2018 14.55 14.65 14.3 14.6 108,205
03/12/2018 14.4 14.7 14.1 14.5 208,861
03/09/2018 14.25 14.65 14 14.45 154,498
03/08/2018 14.15 14.5 14.05 14.15 172,461
03/07/2018 13.75 14.45 13.75 14.05 175,069
03/06/2018 13.25 13.95 13.25 13.85 226,240
03/05/2018 12.9 13.3 12.75 13.25 332,047
03/02/2018 12.55 13.3 12.55 12.85 212,874
03/01/2018 12.95 13.2 12.65 12.65 142,113
02/28/2018 13 13.3 12.95 13 149,396
02/27/2018 13.1 13.35 12.85 12.95 184,402
02/26/2018 12.9 13.25 12.85 13.1 236,470
02/23/2018 12.75 13.1 12.65 12.8 174,856
02/22/2018 12.45 12.9 12.35 12.65 606,600
*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?

Smart Portfolio