Indicators

Civitas Solutions, Inc. Common Stock (NY: CIVI )

69.35 +0.13 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1869	1909	1849	1904	1,438	+36.06(+1.93%)
May 28, 2015	1866	1886	1833	1868	527	-11.16(-0.59%)
May 27, 2015	1856	1885	1830	1879	687	+32.62(+1.77%)
May 26, 2015	1825	1867	1813	1847	1,204	+5.15(+0.28%)
May 22, 2015	1848	1842	1842	1842	392	-15.45(-0.83%)
May 21, 2015	1860	1863	1822	1857	1,199	-0.86(-0.05%)
May 20, 2015	1862	1885	1845	1858	891	-5.15(-0.28%)
May 19, 2015	1855	1878	1835	1863	334	-5.15(-0.28%)
May 18, 2015	1788	1887	1769	1868	674	+71.26(+3.97%)
May 15, 2015	1806	1829	1791	1797	578	-6.87(-0.38%)
May 14, 2015	1797	1825	1767	1804	686	+10.30(+0.57%)
May 13, 2015	1648	1810	1648	1794	1,188	+186.31(+11.59%)
May 12, 2015	1614	1624	1597	1607	552	-20.60(-1.27%)
May 11, 2015	1614	1644	1614	1628	215	+15.45(+0.96%)
May 08, 2015	1618	1618	1597	1612	436	+16.32(+1.02%)
May 07, 2015	1553	1612	1553	1596	408	+33.48(+2.14%)
May 06, 2015	1546	1580	1546	1563	587	+8.59(+0.55%)
May 05, 2015	1603	1636	1527	1554	665	-57.53(-3.57%)
May 04, 2015	1626	1626	1592	1612	351	-7.73(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.