Indicators

Civitas Resources Inc (NY: CIVI )

73.91 +0.19 (+0.26%)

Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.77	41.15	39.46	40.24	1,230,935	-1.32(-3.18%)
Nov 29, 2021	41.51	42.35	40.55	41.56	1,070,372	+1.61(+4.02%)
Nov 26, 2021	39.84	40.26	38.57	39.96	642,151	-2.61(-6.12%)
Nov 24, 2021	41.73	43.13	41.73	42.56	587,215	+0.43(+1.01%)
Nov 23, 2021	40.55	42.42	40.15	42.14	899,811	+2.27(+5.69%)
Nov 22, 2021	40.73	41.39	39.80	39.87	822,809	-0.91(-2.24%)
Nov 19, 2021	41.70	41.76	40.29	40.78	841,596	-1.98(-4.64%)
Nov 18, 2021	43.51	44.38	42.47	42.77	587,168	-0.83(-1.90%)
Nov 17, 2021	44.22	44.79	43.26	43.59	685,368	-0.90(-2.02%)
Nov 16, 2021	44.73	44.99	43.65	44.49	902,845	-0.17(-0.37%)
Nov 15, 2021	44.23	44.89	43.15	44.66	638,121	+0.56(+1.27%)
Nov 12, 2021	43.92	44.67	43.46	44.10	537,998	-0.14(-0.32%)
Nov 11, 2021	43.87	44.95	43.66	44.24	544,791	+0.65(+1.48%)
Nov 10, 2021	45.62			43.59	587,947	-2.09(-4.58%)
Nov 09, 2021	46.04	46.14	44.47	45.69	721,429	-0.76(-1.64%)
Nov 08, 2021	46.14	46.96	45.95	46.45	1,313,411	+0.45(+0.98%)
Nov 05, 2021	43.03	46.25	42.88	46.00	926,801	+3.79(+8.97%)
Nov 04, 2021	42.97	43.21	40.65	42.22	1,331,212	-0.21(-0.50%)
Nov 03, 2021	44.29	44.29	42.39	42.43	1,142,651	-1.76(-3.97%)

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.