Indicators

Civitas Resources Inc (NY: CIVI )

65.77 -1.78 (-2.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	1637	1642	1620	1632	601	-20.63(-1.25%)
Jan 29, 2015	1625	1655	1608	1653	620	+18.91(+1.16%)
Jan 28, 2015	1652	1652	1598	1634	676	-15.48(-0.94%)
Jan 27, 2015	1606	1652	1603	1649	555	+21.49(+1.32%)
Jan 26, 2015	1612	1634	1587	1628	951	+5.16(+0.32%)
Jan 23, 2015	1649	1650	1620	1623	1,032	-19.77(-1.20%)
Jan 22, 2015	1614	1655	1603	1643	1,175	+29.22(+1.81%)
Jan 21, 2015	1628	1628	1578	1613	1,116	-18.05(-1.11%)
Jan 20, 2015	1657	1657	1586	1631	1,525	-17.19(-1.04%)
Jan 16, 2015	1589	1651	1584	1649	736	+49.86(+3.12%)
Jan 15, 2015	1642	1642	1572	1599	1,027	-36.10(-2.21%)
Jan 14, 2015	1577	1639	1577	1635	1,295	+24.92(+1.55%)
Jan 13, 2015	1627	1641	1584	1610	1,527	+0.00(+0.00%)
Jan 12, 2015	1596	1621	1545	1610	1,738	+4.30(+0.27%)
Jan 09, 2015	1582	1642	1576	1606	1,329	+21.49(+1.36%)
Jan 08, 2015	1554	1633	1539	1584	2,703	+38.68(+2.50%)
Jan 07, 2015	1503	1603	1489	1545	5,356	+43.83(+2.92%)
Jan 06, 2015	1509	1512	1463	1502	785	+0.86(+0.06%)
Jan 05, 2015	1490	1540	1458	1501	2,101	+12.90(+0.87%)

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.