Indicators

Civitas Resources Inc (NY: CIVI )

51.21 +1.74 (+3.52%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	69.86	70.14	68.92	69.00	12,561,343	-0.03(-0.04%)
Jun 27, 2024	68.49	69.06	67.88	69.03	978,168	+0.67(+0.98%)
Jun 26, 2024	69.41	69.50	68.06	68.36	1,078,656	-1.19(-1.71%)
Jun 25, 2024	69.41	69.70	68.25	69.55	1,208,779	+0.13(+0.19%)
Jun 24, 2024	67.54	69.88	67.54	69.42	1,218,008	+2.31(+3.44%)
Jun 21, 2024	67.73	67.87	66.56	67.11	1,539,330	-0.34(-0.50%)
Jun 20, 2024	66.05	67.63	65.87	67.45	1,046,098	+1.22(+1.84%)
Jun 18, 2024	65.92	66.64	65.63	66.23	989,474	+0.55(+0.84%)
Jun 17, 2024	64.95	65.77	64.21	65.68	913,113	+0.96(+1.48%)
Jun 14, 2024	65.56	65.56	64.58	64.72	1,401,298	-1.05(-1.60%)
Jun 13, 2024	67.83	67.90	65.33	65.77	1,009,989	-1.78(-2.64%)
Jun 12, 2024	68.95	70.11	67.52	67.55	1,678,695	-0.30(-0.44%)
Jun 11, 2024	67.33	67.97	66.36	67.85	1,384,054	+0.13(+0.19%)
Jun 10, 2024	66.20	68.11	66.13	67.72	1,089,656	+1.44(+2.17%)
Jun 07, 2024	66.34	67.22	65.72	66.28	727,201	-0.48(-0.72%)
Jun 06, 2024	66.47	66.96	66.09	66.76	1,499,629	+0.43(+0.65%)
Jun 05, 2024	66.88	67.12	65.94	66.33	1,011,557	-0.14(-0.21%)
Jun 04, 2024	67.21	67.23	65.63	66.47	1,921,408	-1.65(-2.43%)

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.