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 28, 2018	10.22	10.46	10.18	10.22	189,968	+0.04(+0.39%)
Feb 27, 2018	10.30	10.50	10.11	10.18	234,480	-0.12(-1.15%)
Feb 26, 2018	10.14	10.42	10.11	10.30	300,689	+0.24(+2.34%)
Feb 23, 2018	10.03	10.30	9.948	10.07	222,342	+0.12(+1.19%)
Feb 22, 2018		10.14		9.948	771,337	+0.20(+2.02%)
Feb 21, 2018	9.673	10.26	9.594	9.752	293,391	+0.12(+1.22%)
Feb 20, 2018	9.988	9.988	9.594	9.634	154,269	-0.35(-3.54%)
Feb 16, 2018		9.988	9.988	9.988	0	+0.04(+0.40%)
Feb 15, 2018	10.07	10.30	9.870	9.948	216,701	-0.04(-0.39%)
Feb 14, 2018	10.07	10.34	9.870	9.988	434,686	-0.12(-1.17%)
Feb 13, 2018	9.398	10.26	9.280	10.11	428,562	+0.71(+7.53%)
Feb 12, 2018	9.005	9.948	9.005	9.398	740,379	+0.47(+5.29%)
Feb 09, 2018	12.11	12.11	8.769	8.926	1,295,887	-2.71(-23.31%)
Feb 08, 2018	12.23	12.23	11.60	11.64	313,878	-0.51(-4.21%)
Feb 07, 2018	12.23	12.31	11.95	12.15	109,655	-0.04(-0.32%)
Feb 06, 2018	12.43	12.58	12.19	12.19	102,785	-0.28(-2.21%)
Feb 05, 2018	12.11	12.58	12.11	12.46	98,747	+0.24(+1.93%)
Feb 02, 2018	12.11	12.58	11.95	12.23	343,780	+0.43(+3.67%)

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.