Indicators

Civitas Resources Inc (NY: CIVI )

54.31 -0.43 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.88	40.26	38.60	39.37	1,258,190	-1.29(-3.18%)
Nov 29, 2021	40.61	41.43	39.67	40.66	1,094,071	+1.57(+4.02%)
Nov 26, 2021	38.97	39.39	37.73	39.09	656,369	-2.55(-6.12%)
Nov 24, 2021	40.83	42.19	40.83	41.64	600,217	+0.42(+1.01%)
Nov 23, 2021	39.67	41.50	39.28	41.22	919,734	+2.22(+5.69%)
Nov 22, 2021	39.84	40.49	38.94	39.01	841,027	-0.89(-2.24%)
Nov 19, 2021	40.79	40.85	39.41	39.90	860,230	-1.94(-4.64%)
Nov 18, 2021	42.56	43.42	41.55	41.84	600,169	-0.81(-1.90%)
Nov 17, 2021	43.26	43.82	42.33	42.65	700,543	-0.88(-2.02%)
Nov 16, 2021	43.77	44.02	42.70	43.53	922,835	-0.16(-0.37%)
Nov 15, 2021	43.27	43.92	42.22	43.69	652,249	+0.55(+1.27%)
Nov 12, 2021	42.97	43.70	42.52	43.14	549,910	-0.14(-0.32%)
Nov 11, 2021	42.92	43.98	42.71	43.28	556,853	+0.63(+1.48%)
Nov 10, 2021	44.63			42.65	600,965	-2.05(-4.58%)
Nov 09, 2021	45.04	45.14	43.50	44.70	737,402	-0.75(-1.64%)
Nov 08, 2021	45.14	45.95	44.96	45.44	1,342,491	+0.44(+0.98%)
Nov 05, 2021	42.09	45.24	41.95	45.01	947,322	+3.70(+8.97%)
Nov 04, 2021	42.04	42.27	39.77	41.30	1,360,686	-0.21(-0.50%)
Nov 03, 2021	43.33	43.33	41.47	41.51	1,167,950	-1.72(-3.97%)

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.