Indicators

Civitas Resources Inc (NY: CIVI )

75.36 -0.14 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.27	40.43	37.27	40.02	1,886,379	+2.38(+6.32%)
Feb 25, 2022	37.15	37.65	35.41	37.64	1,544,998	+0.51(+1.37%)
Feb 24, 2022	37.33	37.97	35.77	37.13	3,843,782	+0.79(+2.18%)
Feb 23, 2022	37.32	37.87	36.19	36.34	1,326,867	-0.36(-0.97%)
Feb 22, 2022	37.71	38.08	35.89	36.70	1,329,638	-0.08(-0.22%)
Feb 18, 2022				36.78	0	-0.68(-1.82%)
Feb 17, 2022	37.67	38.51	37.14	37.46	923,150	-0.25(-0.65%)
Feb 16, 2022	39.45	39.61	37.64	37.71	1,110,085	-1.06(-2.74%)
Feb 15, 2022	39.12	39.92	38.33	38.77	1,311,583	-1.21(-3.02%)
Feb 14, 2022	41.76	42.01	39.68	39.97	1,590,139	-2.03(-4.83%)
Feb 11, 2022	42.49	42.88	41.49	42.00	1,269,393	-0.02(-0.06%)
Feb 10, 2022	41.65	43.59	41.63	42.03	718,508	+0.09(+0.21%)
Feb 09, 2022	41.51	42.27	41.23	41.94	722,165	+0.61(+1.48%)
Feb 08, 2022	43.40	43.51	41.05	41.33	800,794	-2.42(-5.53%)
Feb 07, 2022	44.94	45.72	43.42	43.75	977,412	-1.68(-3.70%)
Feb 04, 2022	43.92	45.99	43.86	45.43	1,297,161	+2.09(+4.83%)
Feb 03, 2022	43.71	44.27		43.34	784,509	-0.46(-1.05%)
Feb 02, 2022	44.25	44.36	42.86	43.80	1,131,554	+0.04(+0.09%)

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.