Indicators

Civitas Resources Inc (NY: CIVI )

74.76 +0.80 (+1.08%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	66.61	67.36	66.30	67.28	1,757,688	+1.15(+1.73%)
Feb 28, 2024	66.48	68.38	64.81	66.14	2,623,632	+2.38(+3.73%)
Feb 27, 2024	62.53	63.83	62.18	63.76	1,695,836	+1.85(+2.99%)
Feb 26, 2024	61.49	62.40	60.74	61.91	1,168,875	+0.24(+0.38%)
Feb 23, 2024	60.82	61.80	59.97	61.67	1,252,791	-0.07(-0.11%)
Feb 22, 2024	61.46	62.21	61.05	61.74	1,319,088	-0.31(-0.51%)
Feb 21, 2024	60.81	62.20	60.81	62.05	1,549,161	+1.51(+2.49%)
Feb 20, 2024	61.65	61.65	59.90	60.54	1,501,002	-1.26(-2.04%)
Feb 16, 2024	62.57	62.60	61.28	61.81	1,435,458	-0.56(-0.90%)
Feb 15, 2024	60.80	62.62	60.75	62.37	1,735,175	+1.75(+2.89%)
Feb 14, 2024	61.45	61.88	60.10	60.61	1,622,353	-0.34(-0.56%)
Feb 13, 2024	61.91	62.13	60.52	60.96	1,656,134	-1.63(-2.60%)
Feb 12, 2024	60.80	62.73	60.80	62.58	1,423,932	+2.10(+3.47%)
Feb 09, 2024	61.05	61.38	60.34	60.49	1,267,875	-0.46(-0.76%)
Feb 08, 2024	60.27	61.49	60.23	60.95	1,238,058	+0.62(+1.02%)
Feb 07, 2024	60.68	61.14	60.04	60.33	1,046,982	-0.16(-0.26%)
Feb 06, 2024	60.05	61.21	59.61	60.49	826,110	+0.74(+1.25%)
Feb 05, 2024	60.23	60.54	59.15	59.74	930,401	-0.95(-1.57%)
Feb 02, 2024	61.94	62.01	60.49	60.69	1,213,897	-1.37(-2.21%)

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.