Skip to main content

Civitas Resources Inc (NY: CIVI )

65.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.94 11.07 10.86 10.98 112,156 +0.12(+1.06%)
Apr 27, 2018 10.78 11.09 10.78 10.86 194,415 +0.08(+0.71%)
Apr 26, 2018 10.98 10.98 10.63 10.78 162,982 -0.19(-1.75%)
Apr 25, 2018 11.28 11.28 10.90 10.98 168,506 -0.23(-2.06%)
Apr 24, 2018 11.13 11.28 11.05 11.21 149,518 +0.08(+0.69%)
Apr 23, 2018 11.25 11.40 11.09 11.13 91,476 -0.15(-1.36%)
Apr 20, 2018 11.36 11.40 11.13 11.28 136,585 -0.15(-1.35%)
Apr 19, 2018 11.52 11.59 11.40 11.44 88,987 -0.12(-1.00%)
Apr 18, 2018 11.75 11.86 11.52 11.55 111,181 -0.12(-0.99%)
Apr 17, 2018 11.75 11.79 11.67 11.67 93,409 +0.00(+0.00%)
Apr 16, 2018 11.55 11.79 11.52 11.67 146,003 +0.12(+1.00%)
Apr 13, 2018 11.52 11.71 11.36 11.55 120,793 +0.08(+0.67%)
Apr 12, 2018 11.55 11.57 11.44 11.48 108,478 -0.04(-0.33%)
Apr 11, 2018 11.44 11.55 11.36 11.52 73,346 +0.00(+0.00%)
Apr 10, 2018 11.44 11.59 11.38 11.52 127,544 +0.08(+0.67%)
Apr 09, 2018 11.67 11.71 11.44 11.44 125,660 -0.19(-1.66%)
Apr 06, 2018 11.90 11.98 11.55 11.63 109,701 -0.31(-2.58%)
Apr 05, 2018 11.82 12.09 11.79 11.94 376,101 +0.19(+1.64%)
Apr 04, 2018 11.55 11.82 11.55 11.75 163,946 +0.12(+0.99%)
Apr 03, 2018 11.48 11.75 11.48 11.63 162,892 +0.12(+1.00%)
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.