Indicators

Civitas Resources Inc (NY: CIVI )

74.01 +0.29 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	75.30	76.56	74.94	75.91	1,682,449	+0.97(+1.29%)
Mar 27, 2024	73.76	75.08	73.48	74.94	1,100,821	+1.17(+1.59%)
Mar 26, 2024	74.08	74.47	73.62	73.77	1,027,414	-0.18(-0.24%)
Mar 25, 2024	74.49	75.25	73.83	73.95	1,211,841	-0.09(-0.12%)
Mar 22, 2024	75.34	75.66	73.83	74.04	1,406,923	-1.25(-1.66%)
Mar 21, 2024	75.40	75.86	74.28	75.29	1,160,719	+0.05(+0.07%)
Mar 20, 2024	73.37	75.38	73.31	75.24	1,303,343	+1.42(+1.92%)
Mar 19, 2024	72.93	74.73	72.92	73.82	1,399,289	+0.82(+1.12%)
Mar 18, 2024	71.50	73.33	70.88	73.00	1,592,618	+1.58(+2.21%)
Mar 15, 2024	70.09	71.63	70.09	71.42	5,902,689	+1.13(+1.61%)
Mar 14, 2024	70.50	70.88	69.60	70.29	1,609,781	+0.36(+0.51%)
Mar 13, 2024	69.56	70.28	69.28	69.93	1,348,824	+1.09(+1.58%)
Mar 12, 2024	68.48	69.07	67.52	68.84	1,248,891	+0.45(+0.66%)
Mar 11, 2024	67.65	68.55	66.87	68.39	1,392,607	+0.39(+0.58%)
Mar 08, 2024	67.31	68.52	67.31	68.00	958,966	+0.75(+1.12%)
Mar 07, 2024	67.60	68.45	66.91	67.25	1,161,154	+0.33(+0.50%)
Mar 06, 2024	67.54	68.09	66.55	66.91	1,088,551	+0.16(+0.23%)
Mar 05, 2024	66.69	67.90	66.22	66.76	1,078,315	-0.07(-0.10%)
Mar 04, 2024	69.94	69.94	66.75	66.82	1,556,436	-2.55(-3.67%)

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.