Indicators

Civitas Resources Inc (NY: CIVI )

74.99 +0.51 (+0.68%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	56.86	58.47	56.23	58.44	639,390	+1.86(+3.29%)
Jan 30, 2023	58.71	58.71	56.16	56.58	752,383	-3.16(-5.29%)
Jan 27, 2023	60.16	60.59	59.27	59.74	545,171	-0.20(-0.34%)
Jan 26, 2023	58.97	60.09	58.74	59.94	577,522	+1.63(+2.80%)
Jan 25, 2023	57.46	58.32	55.96	58.31	598,117	+0.80(+1.39%)
Jan 24, 2023	57.96	58.71	57.20	57.51	1,010,455	+0.37(+0.65%)
Jan 23, 2023	56.59	57.64	55.40	57.14	660,238	+1.01(+1.80%)
Jan 20, 2023	56.66	56.88	55.21	56.13	706,208	+0.04(+0.06%)
Jan 19, 2023	52.89	56.28	52.61	56.09	868,661	+2.92(+5.50%)
Jan 18, 2023	53.29	55.24	53.13	53.17	600,952	+0.13(+0.25%)
Jan 17, 2023	53.50	54.07	52.93	53.04	605,004	-0.04(-0.07%)
Jan 13, 2023	51.33	53.53	50.77	53.07	486,047	+1.60(+3.10%)
Jan 12, 2023	50.45	52.47	50.05	51.47	492,578	+1.72(+3.46%)
Jan 11, 2023	50.39	50.39	48.88	49.75	450,016	-0.07(-0.14%)
Jan 10, 2023	49.72	50.12	48.38	49.82	586,310	+0.05(+0.11%)
Jan 09, 2023	50.30	50.83	49.67	49.77	414,580	+0.82(+1.67%)
Jan 06, 2023	48.96	49.52	48.30	48.95	364,303	+1.01(+2.11%)
Jan 05, 2023	47.87	48.56	47.03	47.94	410,815	+0.02(+0.04%)
Jan 04, 2023	47.46	48.49	47.16	47.93	459,893	-0.23(-0.47%)

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.