StockSelector.com
  Research, Select, & Monitor Monday, January 21, 2019 4:37:32 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Civitas Solutions Inc.$17.60   

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

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
1/18/2019 17.600 17.610 17.590 17.600 184,900
1/17/2019 17.600 17.610 17.590 17.600 126,800
1/16/2019 17.610 17.620 17.590 17.600 129,500
1/15/2019 17.600 17.620 17.580 17.610 304,700
1/14/2019 17.590 17.620 17.580 17.600 530,200
1/11/2019 17.580 17.600 17.560 17.590 384,900
1/10/2019 17.560 17.610 17.560 17.570 438,500
1/9/2019 17.570 17.590 17.535 17.570 615,700
1/8/2019 17.620 17.620 17.490 17.540 861,600
1/7/2019 17.630 17.630 17.585 17.630 363,000
1/4/2019 17.620 17.645 17.590 17.630 1,556,700
1/3/2019 17.620 17.630 17.560 17.600 571,000
1/2/2019 17.500 17.690 17.500 17.660 409,500
12/31/2018 17.500 17.515 17.470 17.510 326,000
12/28/2018 17.500 17.520 17.470 17.500 353,800
12/27/2018 17.480 17.550 17.450 17.550 370,300
12/26/2018 17.460 17.520 17.450 17.490 429,000
12/24/2018 17.450 17.520 17.440 17.440 176,000
12/21/2018 17.520 17.520 17.380 17.460 1,078,600
12/20/2018 17.550 17.550 17.490 17.490 1,056,300
12/19/2018 17.560 17.650 17.490 17.540 5,093,800
12/18/2018 15.140 15.740 14.890 15.640 80,000
12/17/2018 14.390 15.480 14.150 14.960 80,900
12/14/2018 13.000 15.740 12.800 14.680 144,600
12/13/2018 13.100 13.270 12.100 12.620 60,600
12/12/2018 13.250 13.385 12.925 13.160 58,700
12/11/2018 13.630 13.630 12.710 13.020 33,500
12/10/2018 13.730 14.020 13.230 13.320 25,700
12/7/2018 13.470 13.930 13.470 13.650 31,300
12/6/2018 13.300 13.600 13.120 13.470 36,700
12/4/2018 13.710 14.070 13.380 13.610 42,500
12/3/2018 13.980 14.170 13.610 13.870 35,200
11/30/2018 13.910 14.010 13.775 13.880 23,200
11/29/2018 14.060 14.240 13.760 13.770 24,800
11/28/2018 13.710 14.130 13.590 14.080 24,700
11/27/2018 13.610 13.970 13.430 13.710 25,300
11/26/2018 13.970 14.010 13.600 13.680 28,700
11/23/2018 13.700 14.140 13.700 13.910 10,200
11/21/2018 13.900 14.150 13.620 13.810 22,700
11/20/2018 14.120 14.500 13.760 13.840 30,400
11/19/2018 14.480 14.750 14.190 14.250 25,100
11/16/2018 14.420 14.770 14.420 14.480 31,100
11/15/2018 14.290 14.790 14.290 14.610 18,300
11/14/2018 14.630 14.810 14.200 14.340 23,700
11/13/2018 14.520 14.790 14.330 14.520 32,000
11/12/2018 14.690 14.690 14.330 14.480 23,600
11/9/2018 14.770 15.020 14.630 14.700 23,700
11/8/2018 14.780 14.890 14.490 14.810 17,300
11/7/2018 14.610 14.850 14.190 14.800 29,600
11/6/2018 14.640 14.910 14.270 14.500 7,100
11/5/2018 14.750 14.860 14.420 14.630 24,000
11/2/2018 14.940 15.225 14.630 14.730 16,900
11/1/2018 14.510 15.190 14.510 14.860 19,200
10/31/2018 14.760 14.910 14.315 14.460 30,900
10/30/2018 14.580 14.850 14.220 14.680 37,000
10/29/2018 14.630 14.640 14.200 14.560 22,600
10/26/2018 14.410 14.830 14.300 14.600 41,000
10/25/2018 14.520 14.830 14.450 14.580 23,700
10/24/2018 14.960 15.375 14.410 14.420 36,700
10/23/2018 14.970 15.200 14.510 14.940 20,300


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 - 2019 StockSelector.com. All rights reserved.