Indicators

Civitas Resources Inc (NY: CIVI )

68.12 +0.32 (+0.47%)

Streaming Delayed Price Updated: 3:35 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.27	14.27	14.00	14.04	48,015	-0.24(-1.65%)
Jul 28, 2017	13.88	14.43	13.84	14.27	37,374	+0.35(+2.54%)
Jul 27, 2017	14.20	14.20	13.80	13.92	27,560	-0.28(-1.94%)
Jul 26, 2017	14.43	14.43	14.16	14.20	11,912	-0.20(-1.37%)
Jul 25, 2017	15.02	15.06	14.31	14.39	43,166	-0.51(-3.43%)
Jul 24, 2017	15.06	15.07	14.78	14.90	59,550	-0.16(-1.04%)
Jul 21, 2017	15.18	15.22	14.98	15.06	110,618	+0.04(+0.26%)
Jul 20, 2017	14.94	15.06	14.71	15.02	43,238	+0.12(+0.79%)
Jul 19, 2017	14.47	15.06	14.35	14.90	203,944	+0.43(+2.99%)
Jul 18, 2017	14.04	14.51	14.00	14.47	86,544	+0.31(+2.22%)
Jul 17, 2017	13.96	14.20	13.92	14.16	41,412	+0.12(+0.84%)
Jul 14, 2017	13.84	14.12	13.84	14.04	39,346	+0.16(+1.13%)
Jul 13, 2017	14.12	14.12	13.78	13.88	37,600	-0.20(-1.40%)
Jul 12, 2017	13.41	14.08	13.37	14.08	47,450	+0.63(+4.68%)
Jul 11, 2017	13.76	13.92	13.37	13.45	26,680	-0.28(-2.01%)
Jul 10, 2017	13.76	13.84	13.49	13.72	16,253	-0.12(-0.85%)
Jul 07, 2017	13.68	13.92	13.37	13.84	26,041	+0.28(+2.03%)
Jul 06, 2017	13.37	13.68	13.21	13.57	42,714	+0.00(+0.00%)
Jul 05, 2017	14.27	14.27	13.53	13.57	28,756	-0.79(-5.48%)

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.