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 (%)
Apr 29, 2022	48.73	49.62	46.83	47.51	572,266	-1.24(-2.54%)
Apr 28, 2022	49.17	49.56	46.35	48.75	631,634	+0.53(+1.09%)
Apr 27, 2022	47.34	48.47	46.94	48.23	658,981	+0.92(+1.94%)
Apr 26, 2022	48.36	49.53	47.22	47.31	738,332	-1.27(-2.62%)
Apr 25, 2022	47.47	49.21	46.13	48.58	904,986	-0.43(-0.88%)
Apr 22, 2022	51.06	51.20	48.53	49.01	913,683	-2.51(-4.88%)
Apr 21, 2022	53.49	54.09	51.24	51.52	781,756	-1.56(-2.93%)
Apr 20, 2022	51.86	53.22	51.13	53.08	521,635	+1.92(+3.75%)
Apr 19, 2022	52.68	52.68	50.97	51.16	679,068	-1.65(-3.13%)
Apr 18, 2022	53.17	53.83	51.72	52.81	756,255	+0.23(+0.45%)
Apr 14, 2022	51.73	53.22	51.59	52.58	903,203	+0.70(+1.34%)
Apr 13, 2022	52.03	52.99	51.30	51.88	556,344	+1.02(+2.01%)
Apr 12, 2022	51.36	53.05	50.14	50.86	1,167,733	+0.27(+0.53%)
Apr 11, 2022	49.44	50.87	48.53	50.59	682,828	+0.11(+0.22%)
Apr 08, 2022	50.07	51.00	49.91	50.48	807,549	+0.88(+1.78%)
Apr 07, 2022	48.81	50.01	48.02	49.60	830,282	+1.15(+2.38%)
Apr 06, 2022	48.74	49.32	47.46	48.44	657,198	+0.05(+0.10%)
Apr 05, 2022	50.88	51.01	48.10	48.40	547,533	-1.48(-2.97%)
Apr 04, 2022	50.64	51.37	49.60	49.88	562,081	-0.13(-0.26%)

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.