StockSelector.com
  Research, Select, & Monitor Monday, October 22, 2018 7:37:39 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Civitas Solutions Inc.$15.32($.19)(1.23%)

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

Your Target?


From 7/27/2018 to 10/19/2018 
Date Open High Low Close Volume
10/19/2018 15.440 15.620 15.265 15.320 19,700
10/18/2018 15.560 15.940 15.440 15.510 17,600
10/17/2018 15.750 15.830 15.450 15.650 33,100
10/16/2018 15.560 15.900 15.215 15.780 23,700
10/15/2018 15.690 15.700 15.350 15.460 25,500
10/12/2018 15.600 15.920 15.410 15.690 61,700
10/11/2018 15.390 15.660 15.220 15.400 46,100
10/10/2018 15.630 15.960 15.340 15.400 35,700
10/9/2018 15.690 15.890 15.670 15.700 24,300
10/8/2018 15.900 16.060 15.560 15.730 48,300
10/5/2018 14.620 17.150 14.300 16.060 136,000
10/4/2018 14.830 14.950 14.465 14.650 27,700
10/3/2018 14.920 15.090 14.800 14.900 18,700
10/2/2018 14.650 14.960 14.310 14.870 33,000
10/1/2018 14.730 14.870 14.575 14.650 24,400
9/28/2018 14.700 14.900 14.550 14.750 25,100
9/27/2018 14.600 14.800 14.550 14.700 19,100
9/26/2018 14.500 14.750 14.400 14.550 66,100
9/25/2018 14.600 14.650 14.350 14.500 32,800
9/24/2018 14.650 14.650 14.250 14.550 23,500
9/21/2018 14.500 14.850 14.400 14.650 101,100
9/20/2018 14.550 14.600 14.300 14.550 28,300
9/19/2018 14.300 14.650 14.250 14.500 31,200
9/18/2018 14.400 14.450 14.050 14.300 23,400
9/17/2018 14.500 14.550 14.150 14.350 24,400
9/14/2018 14.550 14.700 14.350 14.500 25,600
9/13/2018 14.550 14.650 14.450 14.550 22,400
9/12/2018 14.750 14.750 14.390 14.550 32,200
9/11/2018 14.650 14.850 14.500 14.700 29,600
9/10/2018 14.850 14.850 14.500 14.700 23,900
9/7/2018 14.850 15.100 14.700 14.850 34,500
9/6/2018 15.100 15.150 14.800 14.850 18,900
9/5/2018 15.050 15.250 14.700 15.100 39,900
9/4/2018 16.000 16.000 15.000 15.100 73,500
8/31/2018 15.850 16.050 15.700 16.000 54,300
8/30/2018 15.900 16.050 15.700 15.800 43,100
8/29/2018 16.000 16.200 15.800 15.850 62,600
8/28/2018 16.150 16.450 16.050 16.100 32,800
8/27/2018 16.500 16.500 16.000 16.200 52,900
8/24/2018 16.100 16.350 15.950 16.350 54,400
8/23/2018 15.550 16.150 15.550 16.100 71,400
8/22/2018 15.900 16.100 15.500 15.600 83,600
8/21/2018 16.150 16.200 15.800 15.900 92,700
8/20/2018 16.350 16.400 16.000 16.100 37,100
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


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.