CIVI Quote, Trading Chart, Civitas Solutions Inc.

home / stock / civi / civi quote

Stock Information
Company Name: Civitas Solutions Inc.
Stock Symbol: CIVI
Market: NYSE
Website: civitasresources.com
Menu
CIVI CIVI Quote CIVI Short CIVI News CIVI Articles CIVI Message Board
Get CIVI Alerts

News, Short Squeeze, Breakout and More Instantly...
CIVI Quote
Last:$72.73
Change Percent:-0.56%
Open:$72.46
Previous Close:$72.73
High:$74.04
Low:$72.31
Volume:808,419
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CIVI Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$72.46
Close:$72.73
High:$74.04
Low:$72.31
Volume:808,419
Date:2024-07-16
Open:$71.2
Close:$72.06
High:$72.5
Low:$70.74
Volume:947,974
Date:2024-07-15
Open:$70.21
Close:$71.46
High:$72.39
Low:$69.74
Volume:1,465,463
Date:2024-07-12
Open:$70
Close:$69.94
High:$70.01
Low:$69.18
Volume:1,054,532
Date:2024-07-11
Open:$68.33
Close:$69.51
High:$69.83
Low:$68.07
Volume:982,613
Date:2024-07-10
Open:$67.26
Close:$68.07
High:$68.2
Low:$66.97
Volume:669,523
Date:2024-07-09
Open:$67.09
Close:$66.94
High:$67.71
Low:$66.68
Volume:794,135
Date:2024-07-08
Open:$67.13
Close:$67.42
High:$67.63
Low:$66.91
Volume:814,249
Date:2024-07-05
Open:$69.95
Close:$67.63
High:$69.95
Low:$67.26
Volume:1,471,509
Date:2024-07-04
Open:$70
Close:$70.25
High:$71.32
Low:$69.2
Volume:981,713
Date:2024-07-03
Open:$70
Close:$70.25
High:$71.32
Low:$69.2
Volume:981,713
Date:2024-07-02
Open:$69.21
Close:$69.67
High:$70.275
Low:$68.6
Volume:1,594,461
Date:2024-07-01
Open:$69.9
Close:$68.62
High:$70.0325
Low:$68.42
Volume:1,047,533
Date:2024-06-28
Open:$69.86
Close:$69
High:$70.135
Low:$68.92
Volume:12,561,342
Date:2024-06-27
Open:$68.49
Close:$69.03
High:$69.06
Low:$67.88
Volume:978,168
Date:2024-06-26
Open:$69.41
Close:$68.36
High:$69.5
Low:$68.06
Volume:1,078,656
Date:2024-06-25
Open:$69.41
Close:$69.55
High:$69.7
Low:$68.25
Volume:1,208,779
Date:2024-06-24
Open:$67.54
Close:$69.42
High:$69.875
Low:$67.54
Volume:1,218,010
Date:2024-06-21
Open:$67.73
Close:$67.11
High:$67.87
Low:$66.555
Volume:1,539,330
Date:2024-06-20
Open:$66.05
Close:$67.45
High:$67.63
Low:$65.87
Volume:1,046,105