Indicators

Civitas Resources Inc (NY: CIVI )

64.72 -1.05 (-1.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	65.17	65.91	64.86	65.83	1,796,546	+1.12(+1.73%)
Feb 28, 2024	65.04	66.90	63.40	64.71	2,681,634	+2.33(+3.73%)
Feb 27, 2024	61.18	62.45	60.84	62.38	1,733,327	+1.81(+2.99%)
Feb 26, 2024	60.16	61.05	59.43	60.57	1,194,716	+0.23(+0.38%)
Feb 23, 2024	59.50	60.46	58.67	60.34	1,280,487	-0.07(-0.11%)
Feb 22, 2024	60.13	60.86	59.73	60.40	1,348,250	-0.31(-0.51%)
Feb 21, 2024	59.49	60.85	59.49	60.71	1,583,409	+1.48(+2.49%)
Feb 20, 2024	60.32	60.32	58.60	59.24	1,534,185	-1.24(-2.04%)
Feb 16, 2024	61.22	61.22	59.95	60.47	1,467,193	-0.55(-0.90%)
Feb 15, 2024	59.48	61.26	59.44	61.02	1,773,535	+1.72(+2.89%)
Feb 14, 2024	60.12	60.54	58.80	59.30	1,658,219	-0.34(-0.56%)
Feb 13, 2024	60.57	60.79	59.22	59.64	1,692,747	-1.59(-2.60%)
Feb 12, 2024	59.48	61.37	59.48	61.23	1,455,412	+2.05(+3.47%)
Feb 09, 2024	59.73	60.05	59.03	59.18	1,295,905	-0.45(-0.76%)
Feb 08, 2024	58.97	60.16	58.93	59.63	1,265,429	+0.60(+1.02%)
Feb 07, 2024	59.37	59.82	58.74	59.02	1,070,128	-0.15(-0.26%)
Feb 06, 2024	58.76	59.88	58.32	59.18	844,373	+0.73(+1.25%)
Feb 05, 2024	58.93	59.24	57.87	58.45	950,969	-0.93(-1.57%)
Feb 02, 2024	60.60	60.67	59.18	59.38	1,240,734	-1.34(-2.21%)

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.