Indicators

Civitas Resources Inc (NY: CIVI )

76.18 -1.98 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	79.11	79.11	76.84	77.36	1,451,367	-1.38(-1.75%)
Sep 28, 2023	77.83	79.09	76.70	78.74	17,556,906	+0.87(+1.12%)
Sep 27, 2023	75.33	79.30	74.98	77.86	3,774,518	+0.74(+0.95%)
Sep 26, 2023	76.33	78.30	76.33	77.13	883,208	-0.19(-0.25%)
Sep 25, 2023	74.58	77.42	76.75	77.32	684,795	+2.93(+3.93%)
Sep 22, 2023	74.96	76.00	74.21	74.39	616,748	-0.40(-0.54%)
Sep 21, 2023	76.37	76.94	74.62	74.79	781,284	-1.52(-1.99%)
Sep 20, 2023	76.87	78.38	76.29	76.31	740,827	-1.66(-2.13%)
Sep 19, 2023	80.28	80.49	77.44	77.98	1,176,692	-1.32(-1.66%)
Sep 18, 2023	81.03	81.22	79.03	79.30	1,178,908	-0.33(-0.41%)
Sep 15, 2023	79.47	80.62	78.95	79.62	11,377,152	-0.06(-0.07%)
Sep 14, 2023	80.13	81.14	79.44	79.68	1,283,172	+0.76(+0.96%)
Sep 13, 2023	79.09	79.60	78.17	78.93	1,574,463	-0.22(-0.28%)
Sep 12, 2023	78.44	80.53	77.86	79.15	1,553,309	+2.11(+2.74%)
Sep 11, 2023	80.83	81.11	77.04	77.04	1,395,744	-2.81(-3.52%)
Sep 08, 2023	79.10	80.64	78.93	79.85	1,117,156	+1.29(+1.65%)
Sep 07, 2023	78.27	79.81	77.81	78.56	1,404,065	+0.20(+0.25%)
Sep 06, 2023	78.62	79.54	77.73	78.36	929,314	-0.24(-0.31%)
Sep 05, 2023	76.67	79.92	76.67	78.61	3,356,447	+0.27(+0.35%)

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.