Indicators

Civitas Resources Inc (NY: CIVI )

74.48 +0.52 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.56	11.72	11.44	11.60	31,916	+0.04(+0.34%)
Sep 27, 2018	11.48	11.64	11.44	11.56	24,397	+0.12(+1.03%)
Sep 26, 2018	11.40	11.60	11.32	11.44	84,162	+0.04(+0.34%)
Sep 25, 2018	11.48	11.52	11.29	11.40	41,815	-0.04(-0.34%)
Sep 24, 2018	11.52	11.52	11.21	11.44	29,908	-0.08(-0.68%)
Sep 21, 2018	11.40	11.68	11.32	11.52	128,556	+0.08(+0.69%)
Sep 20, 2018	11.44	11.48	11.25	11.44	36,080	+0.04(+0.34%)
Sep 19, 2018	11.25	11.52	11.21	11.40	39,694	+0.16(+1.40%)
Sep 18, 2018	11.32	11.36	11.05	11.25	29,818	-0.04(-0.35%)
Sep 17, 2018	11.40	11.44	11.13	11.29	31,064	-0.12(-1.03%)
Sep 14, 2018	11.44	11.56	11.29	11.40	32,552	-0.04(-0.34%)
Sep 13, 2018	11.44	11.52	11.36	11.44	28,563	+0.00(+0.00%)
Sep 12, 2018	11.60	11.60	11.31	11.44	41,060	-0.12(-1.02%)
Sep 11, 2018	11.52	11.68	11.40	11.56	37,732	+0.00(+0.00%)
Sep 10, 2018	11.68	11.68	11.40	11.56	30,418	-0.12(-1.01%)
Sep 07, 2018	11.68	11.88	11.56	11.68	43,869	+0.00(+0.00%)
Sep 06, 2018	11.88	11.91	11.64	11.68	24,032	-0.20(-1.66%)
Sep 05, 2018	11.84	11.99	11.56	11.88	50,840	+0.00(+0.00%)

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.