Indicators

Civitas Resources Inc (NY: CIVI )

74.48 +0.52 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.57	15.04	14.37	14.53	73,666	+0.00(+0.00%)
Sep 28, 2017	14.96	14.96	14.49	14.53	113,398	-0.43(-2.90%)
Sep 27, 2017	14.45	15.20	14.29	14.96	55,632	+0.59(+4.11%)
Sep 26, 2017	14.88	14.92	14.13	14.37	110,938	-0.47(-3.18%)
Sep 25, 2017	14.88	14.92	13.97	14.84	87,477	-0.04(-0.26%)
Sep 22, 2017	14.92	15.23	14.72	14.88	38,481	-0.20(-1.31%)
Sep 21, 2017	14.72	15.16	14.68	15.08	15,945	+0.24(+1.59%)
Sep 20, 2017	14.64	14.84	14.41	14.84	27,070	+0.16(+1.07%)
Sep 19, 2017	14.57	14.72	14.33	14.68	35,037	+0.24(+1.63%)
Sep 18, 2017	14.45	14.64	14.37	14.45	25,267	-0.08(-0.54%)
Sep 15, 2017	14.68	14.68	14.41	14.53	71,004	-0.12(-0.81%)
Sep 14, 2017	14.41	14.80	14.29	14.64	23,787	+0.28(+1.92%)
Sep 13, 2017	14.88	14.88	14.33	14.37	34,152	-0.47(-3.18%)
Sep 12, 2017	14.41	15.04	14.41	14.84	27,624	+0.35(+2.45%)
Sep 11, 2017	14.53	14.68	14.29	14.49	29,081	+0.12(+0.82%)
Sep 08, 2017	14.13	14.57	14.05	14.37	31,449	+0.20(+1.39%)
Sep 07, 2017	14.80	14.80	14.13	14.17	42,451	-0.55(-3.74%)
Sep 06, 2017	15.16	15.16	14.72	14.72	69,147	-0.35(-2.35%)
Sep 05, 2017	14.84	15.12	14.68	15.08	31,135	+0.28(+1.86%)

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.