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 (%)
Feb 27, 2015	1677	1687	1661	1668	913	-11.42(-0.68%)
Feb 26, 2015	1674	1687	1659	1680	1,074	+12.30(+0.74%)
Feb 25, 2015	1672	1672	1654	1667	773	+1.76(+0.11%)
Feb 24, 2015	1673	1690	1629	1666	1,947	+0.87(+0.05%)
Feb 23, 2015	1651	1696	1644	1665	1,291	+1.76(+0.11%)
Feb 20, 2015	1661	1696	1617	1663	1,011	+4.39(+0.26%)
Feb 19, 2015	1665	1711	1638	1659	1,596	-15.81(-0.94%)
Feb 18, 2015	1700	1757	1547	1674	2,548	-11.42(-0.68%)
Feb 17, 2015	1690	1690	1644	1686	636	+9.66(+0.58%)
Feb 13, 2015	1681	1676	1676	1676	250	-0.88(-0.05%)
Feb 12, 2015	1693	1693	1650	1677	701	+7.03(+0.42%)
Feb 11, 2015	1689	1715	1647	1670	623	-7.90(-0.47%)
Feb 10, 2015	1660	1692	1638	1678	755	+18.45(+1.11%)
Feb 09, 2015	1629	1677	1616	1660	3,939	+30.74(+1.89%)
Feb 06, 2015	1687	1687	1605	1629	1,309	-62.37(-3.69%)
Feb 05, 2015	1681	1713	1663	1691	1,351	+21.08(+1.26%)
Feb 04, 2015	1684	1714	1648	1670	519	-12.30(-0.73%)
Feb 03, 2015	1688	1736	1674	1682	687	-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.