Indicators

Civitas Resources Inc (NY: CIVI )

71.91 +0.63 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	1480	1505	1435	1505	207	+21.08(+1.42%)
Nov 26, 2014	1497	1484	1484	1484	1,647	-12.30(-0.82%)
Nov 25, 2014	1470	1502	1470	1496	1,093	+39.54(+2.71%)
Nov 24, 2014	1474	1499	1444	1457	1,581	-28.12(-1.89%)
Nov 21, 2014	1463	1494	1459	1485	1,214	+7.91(+0.54%)
Nov 20, 2014	1463	1487	1451	1477	1,119	-4.39(-0.30%)
Nov 19, 2014	1465	1504	1408	1481	1,432	-2.64(-0.18%)
Nov 18, 2014	1480	1515	1452	1484	2,263	+8.79(+0.60%)
Nov 17, 2014	1450	1494	1412	1475	959	+28.99(+2.00%)
Nov 14, 2014	1427	1450	1319	1446	839	+10.54(+0.73%)
Nov 13, 2014	1414	1439	1382	1436	2,272	+36.02(+2.57%)
Nov 12, 2014	1421	1423	1392	1400	483	-20.20(-1.42%)
Nov 11, 2014	1381	1428	1371	1420	969	+45.68(+3.32%)
Nov 10, 2014	1426	1426	1373	1374	682	-42.17(-2.98%)
Nov 07, 2014	1423	1433	1389	1416	467	-1.76(-0.12%)
Nov 06, 2014	1406	1418	1393	1418	898	+12.30(+0.88%)
Nov 05, 2014	1410	1432	1391	1406	1,452	+9.67(+0.69%)
Nov 04, 2014	1420	1430	1392	1396	251	-36.02(-2.52%)

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.