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:$28.56
Change Percent:-13.3%
Open:$28.78
Previous Close:$32.94
High:$29.2
Low:$27.82
Volume:1,083,047
Last Trade Date Time:01/29/2026 12:55:46 pm
Quotes are delayed by 15 to 20 minutes.
CIVI Chart
Last Twenty Trading Days
Date:2026-01-29
Open:$28.78
Close:$32.94
High:$29.2
Low:$27.82
Volume:1,083,047
Date:2026-01-28
Open:$28.4
Close:$32.94
High:$28.59
Low:$27.62
Volume:407,293
Date:2026-01-27
Open:$27.85
Close:$32.94
High:$28.37
Low:$27.4
Volume:276,216
Date:2026-01-26
Open:$27.52
Close:$32.94
High:$27.62
Low:$26.64
Volume:489,260
Date:2026-01-23
Open:$27.62
Close:$32.94
High:$28.41
Low:$27.2
Volume:624,043
Date:2026-01-22
Open:$26.92
Close:$32.94
High:$27.4
Low:$26.715
Volume:444,265
Date:2026-01-21
Open:$27
Close:$32.94
High:$28.07
Low:$26.73
Volume:528,788
Date:2026-01-20
Open:$26.43
Close:$32.94
High:$26.91
Low:$26.22
Volume:447,168
Date:2026-01-19
Open:$26.6
Close:$32.94
High:$26.67
Low:$26.13
Volume:902,341
Date:2026-01-16
Open:$26.6
Close:$32.94
High:$26.67
Low:$26.185
Volume:350,185
Date:2026-01-15
Open:$26.5
Close:$32.94
High:$26.76
Low:$25.83
Volume:575,314
Date:2026-01-14
Open:$26.7
Close:$32.94
High:$27.94
Low:$26.55
Volume:712,161
Date:2026-01-13
Open:$26.28
Close:$32.94
High:$27
Low:$26.16
Volume:622,220
Date:2026-01-12
Open:$25.87
Close:$32.94
High:$26.38
Low:$25.5986
Volume:401,736
Date:2026-01-09
Open:$26.71
Close:$32.94
High:$26.71
Low:$25.4
Volume:896,250
Date:2026-01-08
Open:$25.79
Close:$32.94
High:$26
Low:$25.375
Volume:425,977
Date:2026-01-07
Open:$26.63
Close:$32.94
High:$26.725
Low:$25.545
Volume:542,224
Date:2026-01-06
Open:$27.18
Close:$32.94
High:$27.5
Low:$26.67
Volume:343,253
Date:2026-01-05
Open:$28.4
Close:$32.94
High:$28.58
Low:$26.07
Volume:676,173
Date:2026-01-02
Open:$26.98
Close:$32.94
High:$27.55
Low:$26.75
Volume:270,407