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 (%)
Apr 26, 2024	73.66	74.09	72.83	74.01	728,679	+0.29(+0.39%)
Apr 25, 2024	73.59	74.08	72.43	73.72	1,222,985	+0.16(+0.22%)
Apr 24, 2024	73.21	73.88	72.46	73.56	1,160,655	+0.27(+0.37%)
Apr 23, 2024	72.55	73.60	72.11	73.29	875,844	+0.34(+0.47%)
Apr 22, 2024	72.43	73.62	71.51	72.95	1,083,735	+0.32(+0.44%)
Apr 19, 2024	71.50	73.30	71.50	72.63	1,144,617	+0.74(+1.03%)
Apr 18, 2024	72.87	73.28	71.52	71.89	1,128,466	-1.02(-1.40%)
Apr 17, 2024	74.01	74.47	72.60	72.91	1,069,979	-1.06(-1.43%)
Apr 16, 2024	73.03	74.28	72.43	73.97	1,125,109	+0.40(+0.54%)
Apr 15, 2024	74.71	75.08	73.27	73.57	871,143	-0.69(-0.93%)
Apr 12, 2024	75.85	76.58	74.07	74.26	1,392,466	-0.96(-1.28%)
Apr 11, 2024	76.83	77.02	74.72	75.22	1,092,641	-1.25(-1.63%)
Apr 10, 2024	75.47	76.81	75.03	76.47	1,315,636	+0.42(+0.55%)
Apr 09, 2024	76.14	76.51	75.42	76.05	1,302,491	+0.33(+0.44%)
Apr 08, 2024	75.88	76.35	74.92	75.72	1,484,705	-0.08(-0.11%)
Apr 05, 2024	75.29	76.35	74.67	75.80	1,433,877	+0.69(+0.92%)
Apr 04, 2024	76.11	76.75	74.77	75.11	1,882,965	-0.51(-0.67%)
Apr 03, 2024	75.33	75.99	74.97	75.62	3,385,432	+0.29(+0.38%)
Apr 02, 2024	76.33	76.55	74.64	75.33	2,312,435	-0.54(-0.71%)

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.