Indicators

Civitas Resources Inc (NY: CIVI )

75.61 +0.11 (+0.15%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.64			43.26	1,234,333	+1.30(+3.10%)
Jan 28, 2022	41.63	42.19	40.41	41.96	1,019,179	+0.40(+0.95%)
Jan 27, 2022	42.50	43.09	40.80	41.57	727,428	+0.03(+0.08%)
Jan 26, 2022	43.49	43.74	41.26	41.53	925,002	-0.61(-1.45%)
Jan 25, 2022	40.08	42.84	38.96	42.15	891,035	+1.41(+3.47%)
Jan 24, 2022	38.79	41.06	37.55	40.73	1,064,273	+0.76(+1.91%)
Jan 21, 2022	41.19	42.00	39.72	39.97	1,095,389	-2.64(-6.19%)
Jan 20, 2022	42.92	43.54	40.99	42.61	1,186,996	-1.27(-2.89%)
Jan 19, 2022	44.71	44.77	43.04	43.88	489,184	-0.64(-1.44%)
Jan 18, 2022	45.80	46.92	43.60	44.52	791,681	-0.75(-1.67%)
Jan 14, 2022				45.27	0	+1.23(+2.79%)
Jan 13, 2022	44.10	44.77	43.82	44.04	553,323	-0.43(-0.96%)
Jan 12, 2022	46.04	46.23	44.39	44.47	603,707	-0.62(-1.37%)
Jan 11, 2022	44.09	45.38	43.02	45.09	659,488	+1.52(+3.48%)
Jan 10, 2022	43.56	44.43	42.53	43.57	760,537	-0.21(-0.47%)
Jan 07, 2022	44.59	45.09	43.49	43.78	604,858	-0.54(-1.22%)
Jan 06, 2022	42.63	44.89	42.63	44.32	862,748	+2.48(+5.92%)
Jan 05, 2022	43.75	44.27	41.66	41.84	773,110	-1.68(-3.85%)
Jan 04, 2022	41.38	43.95	41.18	43.52	966,011	+2.71(+6.63%)

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.