Indicators

Civitas Resources Inc (NY: CIVI )

78.16 +1.19 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.46	13.46	13.46	0	-0.43(-3.12%)
Dec 28, 2017	13.82	13.97	13.66	13.90	118,858	+0.20(+1.44%)
Dec 27, 2017	13.78	13.82	13.38	13.70	92,125	-0.08(-0.57%)
Dec 26, 2017	13.94	14.21	13.66	13.78	68,445	-0.12(-0.85%)
Dec 22, 2017	14.09	14.09	13.86	13.90	87,787	-0.20(-1.40%)
Dec 21, 2017	14.13	14.25	13.94	14.09	61,092	-0.04(-0.28%)
Dec 20, 2017	13.94	14.21	13.86	14.13	55,386	+0.20(+1.41%)
Dec 19, 2017	13.74	13.97	13.72	13.94	99,090	+0.12(+0.85%)
Dec 18, 2017	13.86	13.97	13.62	13.82	73,427	+0.08(+0.57%)
Dec 15, 2017	14.17	14.17	13.62	13.74	276,204	-0.59(-4.12%)
Dec 14, 2017	13.86	14.37	13.82	14.33	113,381	+0.39(+2.82%)
Dec 13, 2017	14.01	14.49	13.74	13.94	216,358	-1.65(-10.61%)
Dec 12, 2017	14.96	15.59	14.96	15.59	125,199	+0.67(+4.49%)
Dec 11, 2017	15.00	15.08	14.84	14.92	33,779	-0.04(-0.26%)
Dec 08, 2017	14.80	15.00	14.72	14.96	35,206	+0.00(+0.00%)
Dec 07, 2017	15.02	15.08	14.68		52,659	+0.00(+0.00%)
Dec 06, 2017	15.04	15.20	14.88	14.92	67,312	-0.20(-1.30%)
Dec 05, 2017	14.92	15.16	14.88	15.12	54,050	+0.20(+1.32%)
Dec 04, 2017	15.31	15.31	14.84	14.92	36,228	-0.35(-2.32%)

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.