Indicators

Civitas Resources Inc (NY: CIVI )

74.66 +0.70 (+0.95%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.41	49.76	48.07	48.73	663,523	+1.15(+2.41%)
Jul 28, 2022	47.85	48.18	46.07	47.58	487,557	+0.30(+0.63%)
Jul 27, 2022	45.04	47.49	44.75	47.28	566,535	+2.29(+5.09%)
Jul 26, 2022	45.12	45.78	44.09	44.99	701,649	+0.40(+0.89%)
Jul 25, 2022	43.15	44.65	42.72	44.60	700,893	+2.08(+4.90%)
Jul 22, 2022	43.46	44.28	42.04	42.51	568,964	-1.12(-2.58%)
Jul 21, 2022	43.96	43.96	42.37	43.64	605,399	-1.72(-3.79%)
Jul 20, 2022	42.97	45.43	42.57	45.36	840,366	+1.83(+4.20%)
Jul 19, 2022	42.04	43.79	41.61	43.53	784,789	+2.39(+5.81%)
Jul 18, 2022	40.78	41.57	40.68	41.14	705,010	+1.42(+3.58%)
Jul 15, 2022	40.05	40.05	38.57	39.72	597,114	+1.09(+2.82%)
Jul 14, 2022	37.69	38.66	36.50	38.63	954,829	-0.80(-2.03%)
Jul 13, 2022	38.93	40.57	38.78	39.43	631,015	-0.16(-0.40%)
Jul 12, 2022	38.84	39.78	38.22	39.59	844,148	-0.70(-1.74%)
Jul 11, 2022	40.99	41.38	39.42	40.29	863,080	-1.55(-3.69%)
Jul 08, 2022	42.20	42.53	40.41	41.84	607,094	+0.09(+0.22%)
Jul 07, 2022	40.68	42.34	40.50	41.74	989,709	+2.56(+6.54%)
Jul 06, 2022	39.82	41.07	37.73	39.18	1,171,930	-1.57(-3.85%)
Jul 05, 2022	42.63	42.63	39.84	40.75	1,243,388	-3.08(-7.03%)

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.