Indicators

Civitas Resources Inc (NY: CIVI )

76.80 +1.30 (+1.73%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.78	49.67	46.88	47.57	571,628	-1.24(-2.54%)
Apr 28, 2022	49.23	49.62	46.40	48.81	630,931	+0.53(+1.09%)
Apr 27, 2022	47.39	48.52	47.00	48.28	658,247	+0.92(+1.94%)
Apr 26, 2022	48.41	49.59	47.27	47.36	737,510	-1.27(-2.62%)
Apr 25, 2022	47.52	49.26	46.19	48.64	903,978	-0.43(-0.88%)
Apr 22, 2022	51.12	51.26	48.59	49.07	912,665	-2.52(-4.88%)
Apr 21, 2022	53.55	54.15	51.30	51.58	780,886	-1.56(-2.93%)
Apr 20, 2022	51.91	53.28	51.18	53.14	521,054	+1.92(+3.75%)
Apr 19, 2022	52.73	52.74	51.02	51.22	678,312	-1.66(-3.13%)
Apr 18, 2022	53.23	53.89	51.78	52.87	755,413	+0.24(+0.45%)
Apr 14, 2022	51.79	53.28	51.64	52.64	902,197	+0.70(+1.34%)
Apr 13, 2022	52.09	53.05	51.36	51.94	555,724	+1.02(+2.01%)
Apr 12, 2022	51.42	53.11	50.19	50.92	1,166,432	+0.27(+0.53%)
Apr 11, 2022	49.50	50.92	48.58	50.65	682,067	+0.11(+0.22%)
Apr 08, 2022	50.12	51.05	49.97	50.53	806,649	+0.88(+1.78%)
Apr 07, 2022	48.86	50.06	48.08	49.65	829,358	+1.15(+2.38%)
Apr 06, 2022	48.79	49.37	47.52	48.50	656,466	+0.05(+0.10%)
Apr 05, 2022	50.94	51.07	48.15	48.45	546,923	-1.48(-2.97%)
Apr 04, 2022	50.70	51.43	49.65	49.93	561,455	-0.13(-0.26%)

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.