Indicators

Civitas Resources Inc (NY: CIVI )

71.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.78	13.79	13.75	13.79	414,071	+0.01(+0.06%)
Dec 28, 2018	13.78	13.79	13.75	13.78	449,382	-0.04(-0.29%)
Dec 27, 2018	13.76	13.82	13.74	13.82	470,465	+0.05(+0.34%)
Dec 26, 2018	13.75	13.79	13.74	13.77	544,948	+0.04(+0.29%)
Dec 24, 2018	13.74	13.79	13.73	13.73	223,547	-0.02(-0.11%)
Dec 21, 2018	13.79	13.79	13.68	13.75	1,369,992	-0.02(-0.17%)
Dec 20, 2018	13.82	13.82	13.77	13.77	1,341,776	-0.04(-0.29%)
Dec 19, 2018	13.82	13.90	13.77	13.81	6,469,938	+1.50(+12.15%)
Dec 18, 2018	11.92	12.39	11.72	12.31	100,592	+0.54(+4.54%)
Dec 17, 2018	11.33	12.19	11.14	11.78	102,785	+0.22(+1.91%)
Dec 14, 2018	10.23	12.39	10.08	11.56	183,664	+1.62(+16.32%)
Dec 13, 2018	10.31	10.45	9.526	9.936	77,075	-0.43(-4.10%)
Dec 12, 2018	10.43	10.54	10.18	10.36	74,667	+0.11(+1.08%)
Dec 11, 2018	10.73	10.73	10.01	10.25	42,588	-0.24(-2.25%)
Dec 10, 2018	10.81	11.04	10.42	10.49	32,696	-0.26(-2.42%)
Dec 07, 2018	10.61	10.97	10.61	10.75	39,755	+0.14(+1.34%)
Dec 06, 2018	10.47	10.71	10.33	10.61	46,682	-0.11(-1.03%)
Dec 04, 2018	10.79	11.08	10.53	10.72	53,981	-0.20(-1.87%)

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.