Indicators

Civitas Resources Inc (NY: CIVI )

70.81 +0.05 (+0.07%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.72	41.11	39.42	40.19	1,232,308	-1.32(-3.18%)
Nov 29, 2021	41.46	42.30	40.50	41.52	1,071,566	+1.60(+4.02%)
Nov 26, 2021	39.79	40.22	38.53	39.91	642,867	-2.60(-6.12%)
Nov 24, 2021	41.69	43.08	41.69	42.51	587,870	+0.42(+1.01%)
Nov 23, 2021	40.50	42.37	40.11	42.09	900,815	+2.27(+5.69%)
Nov 22, 2021	40.68	41.34	39.75	39.82	823,727	-0.91(-2.24%)
Nov 19, 2021	41.65	41.71	40.24	40.74	842,535	-1.98(-4.64%)
Nov 18, 2021	43.46	44.33	42.42	42.72	587,823	-0.83(-1.90%)
Nov 17, 2021	44.17	44.74	43.21	43.54	686,132	-0.90(-2.02%)
Nov 16, 2021	44.68	44.94	43.60	44.44	903,851	-0.17(-0.37%)
Nov 15, 2021	44.18	44.84	43.10	44.61	638,832	+0.56(+1.27%)
Nov 12, 2021	43.87	44.62	43.41	44.05	538,598	-0.14(-0.32%)
Nov 11, 2021	43.82	44.90	43.61	44.19	545,398	+0.64(+1.48%)
Nov 10, 2021	45.57			43.54	588,603	-2.09(-4.58%)
Nov 09, 2021	45.99	46.09	44.42	45.64	722,234	-0.76(-1.64%)
Nov 08, 2021	46.08	46.91	45.90	46.40	1,314,875	+0.45(+0.98%)
Nov 05, 2021	42.98	46.19	42.83	45.95	927,834	+3.78(+8.97%)
Nov 04, 2021	42.92	43.16	40.60	42.17	1,332,696	-0.21(-0.50%)
Nov 03, 2021	44.24	44.24	42.34	42.38	1,143,925	-1.75(-3.97%)

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.