Indicators

Civitas Resources Inc (NY: CIVI )

75.02 +0.54 (+0.73%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.45	13.45	13.45	0	-0.43(-3.12%)
Dec 28, 2017	13.80	13.96	13.64	13.88	118,991	+0.20(+1.44%)
Dec 27, 2017	13.76	13.80	13.37	13.68	92,228	-0.08(-0.57%)
Dec 26, 2017	13.92	14.20	13.64	13.76	68,521	-0.12(-0.85%)
Dec 22, 2017	14.08	14.08	13.84	13.88	87,884	-0.20(-1.40%)
Dec 21, 2017	14.12	14.23	13.92	14.08	61,160	-0.04(-0.28%)
Dec 20, 2017	13.92	14.20	13.84	14.12	55,448	+0.20(+1.41%)
Dec 19, 2017	13.72	13.96	13.70	13.92	99,200	+0.12(+0.85%)
Dec 18, 2017	13.84	13.96	13.61	13.80	73,509	+0.08(+0.57%)
Dec 15, 2017	14.16	14.16	13.61	13.72	276,512	-0.59(-4.12%)
Dec 14, 2017	13.84	14.35	13.80	14.31	113,508	+0.39(+2.82%)
Dec 13, 2017	14.00	14.47	13.72	13.92	216,600	-1.65(-10.61%)
Dec 12, 2017	14.94	15.57	14.94	15.57	125,339	+0.67(+4.49%)
Dec 11, 2017	14.98	15.06	14.82	14.90	33,817	-0.04(-0.26%)
Dec 08, 2017	14.78	14.98	14.71	14.94	35,245	+0.00(+0.00%)
Dec 07, 2017	15.00	15.06	14.67		52,718	+0.00(+0.00%)
Dec 06, 2017	15.02	15.18	14.86	14.90	67,387	-0.20(-1.30%)
Dec 05, 2017	14.90	15.14	14.86	15.10	54,110	+0.20(+1.32%)
Dec 04, 2017	15.30	15.30	14.82	14.90	36,269	-0.35(-2.32%)

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.