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 28, 2023	62.45	63.28	61.52	61.62	871,990	-0.14(-0.23%)
Feb 27, 2023	61.06	62.80	60.68	61.76	803,533	+1.24(+2.05%)
Feb 24, 2023	61.25	61.55	59.74	60.52	1,496,332	-1.10(-1.78%)
Feb 23, 2023	59.27	61.85	56.98	61.62	1,832,173	+7.13(+13.09%)
Feb 22, 2023	54.36	55.28	53.77	54.49	961,243	+0.19(+0.36%)
Feb 21, 2023	54.60	55.47	53.78	54.29	686,673	-0.94(-1.70%)
Feb 17, 2023	56.73	56.73	54.58	55.23	728,254	-2.12(-3.69%)
Feb 16, 2023	57.81	58.99	57.29	57.35	549,187	-0.99(-1.70%)
Feb 15, 2023	58.05	58.43	56.32	58.34	557,769	-1.02(-1.72%)
Feb 14, 2023	57.67	59.77	57.31	59.36	537,463	+1.04(+1.79%)
Feb 13, 2023	58.05	59.21	57.38	58.32	496,766	-0.41(-0.70%)
Feb 10, 2023	56.37	58.81	56.37	58.73	518,577	+3.22(+5.81%)
Feb 09, 2023	57.47	57.47	55.16	55.51	439,640	-1.83(-3.19%)
Feb 08, 2023	57.73	58.17	56.76	57.33	422,306	-0.54(-0.94%)
Feb 07, 2023	56.19	57.93	55.00	57.88	660,113	+2.16(+3.88%)
Feb 06, 2023	56.67	57.53	54.82	55.72	682,395	-1.31(-2.29%)
Feb 03, 2023	55.30	57.82	55.16	57.02	1,066,927	+1.56(+2.82%)
Feb 02, 2023	56.30	56.79	54.60	55.46	533,211	-1.10(-1.94%)

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.