StockSelector.com
  Research, Select, & Monitor Sunday, August 19, 2018 10:33:05 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Civitas Solutions Inc.$16.25$.10.62%

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

Your Target?


From 5/24/2018 to 8/17/2018 
Date Open High Low Close Volume
8/17/2018 16.050 16.300 15.950 16.250 83,600
8/16/2018 16.000 16.300 16.000 16.150 34,900
8/15/2018 16.400 16.400 15.800 16.000 63,400
8/14/2018 16.400 16.450 16.200 16.400 37,600
8/13/2018 16.300 16.550 16.200 16.400 41,000
8/10/2018 16.250 16.550 16.200 16.200 51,200
8/9/2018 16.450 16.625 16.300 16.350 43,100
8/8/2018 16.750 16.950 16.250 16.500 71,100
8/7/2018 16.450 16.450 16.300 16.400 27,200
8/6/2018 16.600 16.700 16.400 16.500 27,600
8/3/2018 16.800 16.900 16.550 16.600 55,300
8/2/2018 16.300 16.850 16.300 16.800 96,100
8/1/2018 16.350 16.550 16.175 16.350 58,700
7/31/2018 16.100 16.400 16.100 16.350 44,000
7/30/2018 15.900 16.300 15.900 16.100 52,100
7/27/2018 16.550 16.550 15.950 15.950 35,500
7/26/2018 16.200 16.550 16.200 16.500 49,700
7/25/2018 15.850 16.150 15.800 16.150 62,100
7/24/2018 16.150 16.150 15.750 15.800 41,900
7/23/2018 16.450 16.550 16.100 16.150 38,900
7/20/2018 16.450 16.650 16.300 16.400 30,800
7/19/2018 16.100 16.600 16.050 16.450 56,400
7/18/2018 15.950 16.200 15.900 16.100 57,500
7/17/2018 16.100 16.250 15.950 16.000 76,000
7/16/2018 16.450 16.450 15.950 16.100 78,100
7/13/2018 16.200 16.550 16.200 16.350 39,300
7/12/2018 16.250 16.400 16.050 16.250 54,900
7/11/2018 16.350 16.400 16.050 16.100 41,600
7/10/2018 16.550 16.625 16.300 16.400 46,500
7/9/2018 16.950 16.950 16.500 16.600 57,000
7/6/2018 16.900 16.950 16.750 16.900 34,400
7/5/2018 16.700 17.000 16.640 16.900 66,800
7/3/2018 16.600 16.700 16.400 16.650 31,900
7/2/2018 16.200 16.600 16.200 16.500 62,700
6/29/2018 16.550 16.600 16.300 16.400 65,200
6/28/2018 16.400 16.700 16.100 16.550 50,800
6/27/2018 16.900 16.900 16.400 16.450 50,100
6/26/2018 16.750 16.950 16.600 16.900 49,900
6/25/2018 16.700 16.950 16.550 16.700 71,400
6/22/2018 16.700 16.850 16.450 16.850 217,400
6/21/2018 17.100 17.100 16.600 16.600 66,400
6/20/2018 17.150 17.150 16.600 17.050 98,900
6/19/2018 17.000 17.150 16.850 17.000 91,900
6/18/2018 16.900 17.150 16.850 17.100 68,500
6/15/2018 16.750 17.000 16.450 16.950 266,400
6/14/2018 16.700 16.950 16.650 16.950 44,000
6/13/2018 16.650 16.700 16.500 16.700 53,300
6/12/2018 16.500 16.700 16.450 16.600 56,600
6/11/2018 16.400 16.700 16.400 16.500 51,800
6/8/2018 16.700 16.800 16.450 16.500 67,700
6/7/2018 17.200 17.200 16.600 16.650 69,700
6/6/2018 17.100 17.200 16.900 17.150 72,600
6/5/2018 16.950 17.200 16.900 17.100 75,400
6/4/2018 16.650 17.050 16.350 17.050 203,000
6/1/2018 16.100 16.750 16.050 16.700 112,200
5/31/2018 15.950 16.200 15.800 16.100 88,500
5/30/2018 15.600 16.100 15.400 15.950 118,300
5/29/2018 15.550 15.550 15.350 15.500 103,900
5/25/2018 15.550 15.550 15.450 15.500 88,100
5/24/2018 15.400 15.550 15.250 15.500 142,700


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.