Indicators

Civitas Resources Inc (NY: CIVI )

74.99 +0.51 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1638	1652	1606	1623	1,428	-21.94(-1.33%)
Feb 26, 2016	1611	1667	1584	1645	1,216	+37.73(+2.35%)
Feb 25, 2016	1583	1617	1561	1607	969	+27.21(+1.72%)
Feb 24, 2016	1535	1588	1521	1580	2,093	+33.34(+2.16%)
Feb 23, 2016	1473	1558	1473	1546	1,232	+57.04(+3.83%)
Feb 22, 2016	1459	1502	1448	1489	1,116	+37.74(+2.60%)
Feb 19, 2016	1435	1453	1416	1451	873	+14.04(+0.98%)
Feb 18, 2016	1529	1530	1436	1437	985	-76.35(-5.04%)
Feb 17, 2016	1480	1535	1480	1514	1,031	+40.37(+2.74%)
Feb 16, 2016	1452	1479	1428	1473	1,533	+46.51(+3.26%)
Feb 12, 2016	1371	1427	1427	1427	1,340	+76.35(+5.65%)
Feb 11, 2016	1387	1398	1338	1351	1,702	-74.59(-5.23%)
Feb 10, 2016	1584	1600	1423	1425	4,111	-281.70(-16.50%)
Feb 09, 2016	1703	1746	1650	1707	1,729	-22.82(-1.32%)
Feb 08, 2016	1830	1830	1698	1730	806	-102.67(-5.60%)
Feb 05, 2016	1962	1984	1816	1832	1,428	-138.65(-7.03%)
Feb 04, 2016	1985	1989	1941	1971	295	-12.29(-0.62%)
Feb 03, 2016	2087	2124	1951	1983	1,047	-78.98(-3.83%)
Feb 02, 2016	2117	2139	2059	2062	883	-68.45(-3.21%)

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.