StockSelector.com
  Research, Select, & Monitor Tuesday, February 20, 2018 4:16:23 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Civitas Solutions Inc.$12.30($.40)(3.15%)

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

Your Target?


From 11/21/2017 to 2/16/2018 
Date Open High Low Close Volume
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
1/24/2018 17.500 17.650 17.150 17.200 22,700
1/23/2018 17.500 17.700 17.250 17.550 43,500
1/22/2018 17.400 17.500 17.300 17.500 25,100
1/19/2018 17.100 17.700 17.100 17.400 72,300
1/18/2018 17.400 17.400 17.100 17.200 41,700
1/17/2018 17.300 17.600 17.150 17.400 64,400
1/16/2018 17.500 17.600 17.100 17.350 65,100
1/12/2018 17.600 17.650 17.250 17.400 29,300
1/11/2018 17.250 17.650 17.250 17.500 71,400
1/10/2018 17.400 17.700 17.050 17.250 59,300
1/9/2018 18.050 18.350 17.400 17.500 482,600
1/8/2018 17.950 17.950 17.550 17.900 39,200
1/5/2018 18.000 18.100 17.800 18.000 16,300
1/4/2018 18.000 18.100 17.800 17.950 23,600
1/3/2018 17.850 18.000 17.250 18.000 83,600
1/2/2018 17.400 18.000 17.300 17.900 92,300
12/29/2017 17.650 17.650 16.950 17.100 79,600
12/28/2017 17.550 17.750 17.350 17.650 93,500
12/27/2017 17.500 17.550 17.000 17.400 72,500
12/26/2017 17.700 18.050 17.350 17.500 53,800
12/22/2017 17.900 17.900 17.600 17.650 69,100
12/21/2017 17.950 18.100 17.700 17.900 48,000
12/20/2017 17.700 18.050 17.600 17.950 43,600
12/19/2017 17.450 17.750 17.425 17.700 78,000
12/18/2017 17.600 17.750 17.300 17.550 57,800
12/15/2017 18.000 18.000 17.300 17.450 217,400
12/14/2017 17.600 18.250 17.550 18.200 89,200
12/13/2017 17.800 18.400 17.150 17.700 170,300
12/12/2017 19.000 19.800 19.000 19.800 99,100
12/11/2017 19.050 19.150 18.850 18.950 26,500
12/8/2017 18.800 19.050 18.700 19.000 27,700
12/7/2017 19.080 19.150 18.650 18.750 44,500
12/6/2017 19.100 19.300 18.900 18.950 52,900
12/5/2017 18.950 19.250 18.900 19.200 42,500
12/4/2017 19.450 19.550 18.850 18.950 28,500
12/1/2017 19.200 19.400 18.550 19.400 34,400
11/30/2017 19.600 19.700 19.300 19.450 36,700
11/29/2017 19.650 19.750 19.450 19.500 35,500
11/28/2017 19.450 19.750 19.300 19.600 33,200
11/27/2017 19.140 19.500 19.140 19.350 19,300
11/24/2017 19.250 19.500 19.050 19.400 15,100
11/22/2017 19.200 19.750 19.150 19.200 57,300
11/21/2017 19.050 19.350 18.850 19.150 47,000


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.