Indicators

Civitas Resources Inc (NY: CIVI )

73.96 -2.51 (-3.28%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.73	70.56	69.31	70.13	763,462	+0.95(+1.37%)
Jul 28, 2023	67.06	69.20	66.71	69.18	791,349	+2.66(+4.00%)
Jul 27, 2023	68.72	68.89	66.38	66.52	696,148	-1.32(-1.95%)
Jul 26, 2023	66.93	68.22	66.26	67.84	828,584	+0.12(+0.18%)
Jul 25, 2023	67.40	68.02	66.74	67.72	561,685	+0.22(+0.33%)
Jul 24, 2023	66.99	67.92	66.43	67.50	1,089,534	+1.26(+1.91%)
Jul 21, 2023	66.75	66.87	65.46	66.23	1,217,636	-0.98(-1.46%)
Jul 20, 2023	66.98	68.19	66.38	67.22	2,609,030	-3.05(-4.35%)
Jul 19, 2023	69.50	71.39	69.50	70.27	798,991	+0.77(+1.11%)
Jul 18, 2023	66.72	69.97	66.39	69.50	717,989	+3.48(+5.28%)
Jul 17, 2023	65.01	66.29	64.77	66.02	700,254	+1.04(+1.60%)
Jul 14, 2023	67.10	67.10	64.66	64.98	695,401	-2.66(-3.93%)
Jul 13, 2023	67.58	69.42	67.35	67.64	569,601	+0.06(+0.08%)
Jul 12, 2023	68.75	69.31	67.37	67.58	558,259	-0.32(-0.47%)
Jul 11, 2023	65.82	68.02	65.56	67.90	505,401	+2.26(+3.44%)
Jul 10, 2023	64.13	65.64	64.13	65.64	472,029	+1.21(+1.88%)
Jul 07, 2023	62.10	65.32	61.70	64.43	733,933	+2.33(+3.76%)
Jul 06, 2023	64.64	64.95	61.29	62.10	1,082,809	-3.05(-4.69%)
Jul 05, 2023	65.65	65.92	64.35	65.16	524,337	+0.05(+0.07%)

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.