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 (%)
Apr 28, 2017	1542	1577	1537	1564	312	+26.35(+1.71%)
Apr 27, 2017	1568	1573	1529	1537	329	-26.35(-1.69%)
Apr 26, 2017	1577	1581	1546	1564	488	-17.57(-1.11%)
Apr 25, 2017	1568	1586	1551	1581	535	+26.35(+1.69%)
Apr 24, 2017	1551	1564	1537	1555	239	+30.75(+2.02%)
Apr 21, 2017	1511	1533	1489	1524	475	+8.79(+0.58%)
Apr 20, 2017	1498	1515	1480	1515	255	+26.35(+1.77%)
Apr 19, 2017	1480	1507	1476	1489	493	+17.57(+1.19%)
Apr 18, 2017	1485	1515	1463	1472	275	-17.57(-1.18%)
Apr 17, 2017	1472	1511	1472	1489	237	-21.96(-1.45%)
Apr 13, 2017	1515	1520	1489	1511	361	-8.79(-0.58%)
Apr 12, 2017	1564	1564	1515	1520	130	-43.92(-2.81%)
Apr 11, 2017	1555	1581	1542	1564	187	+4.39(+0.28%)
Apr 10, 2017	1559	1581	1555	1559	207	+4.39(+0.28%)
Apr 07, 2017	1551	1564	1537	1555	1,384	+0.00(+0.00%)
Apr 06, 2017	1551	1564	1537	1555	447	+4.39(+0.28%)
Apr 05, 2017	1599	1599	1551	1551	1,055	-35.14(-2.22%)
Apr 04, 2017	1608	1608	1564	1586	524	-17.57(-1.10%)

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.