Indicators

Civitas Resources Inc (NY: CIVI )

73.65 -1.34 (-1.79%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	1675	1685	1659	1666	914	-11.41(-0.68%)
Feb 26, 2015	1673	1685	1657	1678	1,075	+12.29(+0.74%)
Feb 25, 2015	1670	1670	1652	1666	774	+1.75(+0.11%)
Feb 24, 2015	1671	1688	1627	1664	1,950	+0.88(+0.05%)
Feb 23, 2015	1649	1694	1642	1663	1,292	+1.75(+0.11%)
Feb 20, 2015	1659	1694	1615	1661	1,012	+4.39(+0.26%)
Feb 19, 2015	1663	1709	1636	1657	1,598	-15.79(-0.94%)
Feb 18, 2015	1698	1755	1545	1673	2,551	-11.41(-0.68%)
Feb 17, 2015	1688	1688	1642	1684	637	+9.65(+0.58%)
Feb 13, 2015	1679	1674	1674	1674	250	-0.88(-0.05%)
Feb 12, 2015	1691	1691	1648	1675	702	+7.02(+0.42%)
Feb 11, 2015	1688	1713	1645	1668	624	-7.90(-0.47%)
Feb 10, 2015	1659	1691	1636	1676	756	+18.43(+1.11%)
Feb 09, 2015	1627	1675	1614	1658	3,944	+30.72(+1.89%)
Feb 06, 2015	1685	1685	1603	1627	1,310	-62.31(-3.69%)
Feb 05, 2015	1679	1711	1661	1689	1,352	+21.06(+1.26%)
Feb 04, 2015	1682	1712	1646	1668	520	-12.28(-0.73%)
Feb 03, 2015	1686	1734	1673	1681	688	-3.51(-0.21%)

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.