StockSelector.com
  Research, Select, & Monitor Saturday, April 21, 2018 9:06:54 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Civitas Solutions Inc.$14.65($.20)(1.35%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 14.750 14.800 14.450 14.650 105,200
4/19/2018 14.950 15.050 14.800 14.850 68,500
4/18/2018 15.250 15.400 14.950 15.000 85,600
4/17/2018 15.250 15.300 15.150 15.150 71,900
4/16/2018 15.000 15.300 14.950 15.150 112,400
4/13/2018 14.950 15.200 14.750 15.000 93,000
4/12/2018 15.000 15.025 14.850 14.900 83,500
4/11/2018 14.850 15.000 14.750 14.950 56,400
4/10/2018 14.850 15.050 14.775 14.950 98,200
4/9/2018 15.150 15.200 14.850 14.850 96,700
4/6/2018 15.450 15.550 15.000 15.100 84,500
4/5/2018 15.350 15.700 15.300 15.500 289,700
4/4/2018 15.000 15.350 15.000 15.250 126,200
4/3/2018 14.900 15.250 14.900 15.100 125,400
4/2/2018 15.400 15.450 14.900 14.950 178,300
3/29/2018 15.050 15.575 15.000 15.400 543,900
3/28/2018 15.000 15.200 14.950 15.050 129,200
3/27/2018 15.050 15.250 14.900 15.000 105,800
3/26/2018 15.050 15.050 14.800 15.050 121,500
3/23/2018 15.050 15.200 14.850 14.950 198,700
3/22/2018 14.900 15.300 14.900 15.100 99,500
3/21/2018 15.000 15.150 14.900 15.050 87,400
3/20/2018 14.800 15.150 14.700 15.000 212,400
3/19/2018 14.900 14.950 14.500 14.850 140,000
3/16/2018 14.750 15.000 14.650 14.900 183,900
3/15/2018 14.800 15.000 14.700 14.800 107,700
3/14/2018 14.600 14.895 14.450 14.800 117,800
3/13/2018 14.550 14.650 14.300 14.600 108,200
3/12/2018 14.400 14.700 14.100 14.500 208,800
3/9/2018 14.250 14.650 14.000 14.450 154,400
3/8/2018 14.150 14.500 14.050 14.150 172,400
3/7/2018 13.750 14.450 13.750 14.050 175,000
3/6/2018 13.250 13.950 13.250 13.850 226,200
3/5/2018 12.900 13.300 12.750 13.250 332,000
3/2/2018 12.550 13.300 12.550 12.850 212,800
3/1/2018 12.950 13.200 12.650 12.650 142,100
2/28/2018 13.000 13.300 12.950 13.000 149,300
2/27/2018 13.100 13.350 12.850 12.950 184,400
2/26/2018 12.900 13.250 12.850 13.100 236,400
2/23/2018 12.750 13.100 12.650 12.800 174,800
2/22/2018 12.450 12.900 12.350 12.650 606,700
2/21/2018 12.300 13.050 12.200 12.400 230,700
2/20/2018 12.700 12.700 12.200 12.250 121,300
2/16/2018 12.600 12.850 12.600 12.700 195,500
2/15/2018 12.800 13.100 12.550 12.650 170,400
2/14/2018 12.800 13.150 12.550 12.700 341,800
2/13/2018 11.950 13.050 11.800 12.850 337,000
2/12/2018 11.450 12.650 11.450 11.950 582,200
2/9/2018 15.400 15.400 11.150 11.350 1,019,100
2/8/2018 15.550 15.550 14.750 14.800 246,800
2/7/2018 15.550 15.650 15.200 15.450 86,200
2/6/2018 15.800 16.000 15.500 15.500 80,800
2/5/2018 15.400 16.000 15.400 15.700 98,800
2/2/2018 15.400 16.000 15.200 15.550 270,300
2/1/2018 16.100 16.100 13.450 15.000 467,600
1/31/2018 17.550 17.700 17.400 17.550 32,900
1/30/2018 17.250 17.500 17.250 17.450 31,600
1/29/2018 17.400 17.550 17.325 17.500 30,200
1/26/2018 17.500 17.700 17.350 17.500 27,400
1/25/2018 17.200 17.550 17.000 17.500 38,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.