Indicators

Civitas Resources Inc (NY: CIVI )

71.96 -2.71 (-3.63%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.31	40.47	37.31	40.07	1,884,278	+2.38(+6.32%)
Feb 25, 2022	37.19	37.69	35.45	37.68	1,543,277	+0.51(+1.37%)
Feb 24, 2022	37.37	38.01	35.81	37.18	3,839,501	+0.79(+2.18%)
Feb 23, 2022	37.36	37.91	36.23	36.38	1,325,389	-0.36(-0.97%)
Feb 22, 2022	37.75	38.12	35.93	36.74	1,328,157	-0.08(-0.22%)
Feb 18, 2022				36.82	0	-0.68(-1.82%)
Feb 17, 2022	37.71	38.56	37.18	37.50	922,122	-0.25(-0.65%)
Feb 16, 2022	39.49	39.65	37.68	37.75	1,108,849	-1.06(-2.74%)
Feb 15, 2022	39.16	39.97	38.37	38.81	1,310,122	-1.21(-3.02%)
Feb 14, 2022	41.80	42.06	39.72	40.02	1,588,368	-2.03(-4.83%)
Feb 11, 2022	42.53	42.92	41.53	42.05	1,267,979	-0.02(-0.06%)
Feb 10, 2022	41.70	43.64	41.68	42.07	717,707	+0.09(+0.21%)
Feb 09, 2022	41.56	42.31	41.27	41.99	721,361	+0.61(+1.48%)
Feb 08, 2022	43.45	43.56	41.10	41.38	799,902	-2.42(-5.53%)
Feb 07, 2022	44.99	45.77	43.47	43.80	976,324	-1.68(-3.70%)
Feb 04, 2022	43.97	46.04	43.91	45.48	1,295,716	+2.10(+4.83%)
Feb 03, 2022	43.76	44.32		43.38	783,636	-0.46(-1.05%)
Feb 02, 2022	44.30	44.41	42.91	43.84	1,130,294	+0.04(+0.09%)

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.