Indicators

Civitas Resources Inc (NY: CIVI )

72.19 -1.46 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.55	15.02	14.35	14.51	73,748	+0.00(+0.00%)
Sep 28, 2017	14.94	14.94	14.47	14.51	113,524	-0.43(-2.89%)
Sep 27, 2017	14.43	15.18	14.27	14.94	55,694	+0.59(+4.11%)
Sep 26, 2017	14.86	14.90	14.12	14.35	111,061	-0.47(-3.18%)
Sep 25, 2017	14.86	14.90	13.96	14.82	87,574	-0.04(-0.27%)
Sep 22, 2017	14.90	15.22	14.71	14.86	38,524	-0.20(-1.31%)
Sep 21, 2017	14.71	15.14	14.67	15.06	15,963	+0.24(+1.59%)
Sep 20, 2017	14.63	14.82	14.39	14.82	27,101	+0.16(+1.07%)
Sep 19, 2017	14.55	14.71	14.31	14.67	35,076	+0.24(+1.64%)
Sep 18, 2017	14.43	14.62	14.35	14.43	25,295	-0.08(-0.54%)
Sep 15, 2017	14.67	14.67	14.39	14.51	71,083	-0.12(-0.81%)
Sep 14, 2017	14.39	14.78	14.27	14.63	23,814	+0.28(+1.92%)
Sep 13, 2017	14.86	14.86	14.31	14.35	34,190	-0.47(-3.18%)
Sep 12, 2017	14.39	15.02	14.39	14.82	27,655	+0.35(+2.45%)
Sep 11, 2017	14.51	14.67	14.27	14.47	29,113	+0.12(+0.82%)
Sep 08, 2017	14.12	14.55	14.04	14.35	31,484	+0.20(+1.39%)
Sep 07, 2017	14.78	14.78	14.12	14.16	42,498	-0.55(-3.74%)
Sep 06, 2017	15.14	15.14	14.71	14.71	69,224	-0.35(-2.35%)
Sep 05, 2017	14.82	15.10	14.67	15.06	31,170	+0.28(+1.86%)

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.