Indicators

Civitas Resources Inc (NY: CIVI )

74.48 +0.52 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.29	14.29	14.01	14.05	47,962	-0.24(-1.65%)
Jul 28, 2017	13.90	14.45	13.86	14.29	37,332	+0.35(+2.54%)
Jul 27, 2017	14.21	14.21	13.82	13.94	27,529	-0.28(-1.94%)
Jul 26, 2017	14.45	14.45	14.17	14.21	11,898	-0.20(-1.37%)
Jul 25, 2017	15.04	15.08	14.33	14.41	43,118	-0.51(-3.43%)
Jul 24, 2017	15.08	15.09	14.80	14.92	59,484	-0.16(-1.04%)
Jul 21, 2017	15.20	15.23	15.00	15.08	110,494	+0.04(+0.26%)
Jul 20, 2017	14.96	15.08	14.72	15.04	43,190	+0.12(+0.79%)
Jul 19, 2017	14.49	15.08	14.37	14.92	203,716	+0.43(+2.99%)
Jul 18, 2017	14.05	14.53	14.01	14.49	86,448	+0.31(+2.22%)
Jul 17, 2017	13.97	14.21	13.94	14.17	41,366	+0.12(+0.84%)
Jul 14, 2017	13.86	14.13	13.86	14.05	39,302	+0.16(+1.13%)
Jul 13, 2017	14.13	14.13	13.80	13.90	37,558	-0.20(-1.40%)
Jul 12, 2017	13.42	14.09	13.38	14.09	47,397	+0.63(+4.68%)
Jul 11, 2017	13.78	13.94	13.38	13.46	26,650	-0.28(-2.01%)
Jul 10, 2017	13.78	13.86	13.50	13.74	16,235	-0.12(-0.85%)
Jul 07, 2017	13.70	13.94	13.38	13.86	26,012	+0.28(+2.03%)
Jul 06, 2017	13.38	13.70	13.23	13.58	42,667	+0.00(+0.00%)
Jul 05, 2017	14.29	14.29	13.54	13.58	28,724	-0.79(-5.48%)

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.