Indicators

Civitas Resources Inc (NY: CIVI )

75.50 +4.95 (+7.02%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.35	49.70	48.02	48.67	664,263	+1.15(+2.41%)
Jul 28, 2022	47.80	48.13	46.02	47.53	488,100	+0.30(+0.63%)
Jul 27, 2022	44.99	47.44	44.70	47.23	567,167	+2.29(+5.09%)
Jul 26, 2022	45.07	45.73	44.04	44.94	702,431	+0.40(+0.89%)
Jul 25, 2022	43.10	44.60	42.68	44.55	701,674	+2.08(+4.90%)
Jul 22, 2022	43.41	44.23	41.99	42.47	569,598	-1.12(-2.58%)
Jul 21, 2022	43.91	43.91	42.33	43.59	606,074	-1.72(-3.79%)
Jul 20, 2022	42.92	45.38	42.52	45.31	841,303	+1.82(+4.20%)
Jul 19, 2022	41.99	43.74	41.57	43.48	785,664	+2.39(+5.81%)
Jul 18, 2022	40.73	41.52	40.64	41.09	705,796	+1.42(+3.58%)
Jul 15, 2022	40.01	40.01	38.53	39.68	597,780	+1.09(+2.82%)
Jul 14, 2022	37.65	38.62	36.46	38.59	955,893	-0.80(-2.03%)
Jul 13, 2022	38.89	40.53	38.73	39.39	631,718	-0.16(-0.40%)
Jul 12, 2022	38.80	39.73	38.17	39.54	845,090	-0.70(-1.74%)
Jul 11, 2022	40.95	41.33	39.38	40.24	864,042	-1.54(-3.69%)
Jul 08, 2022	42.15	42.48	40.36	41.79	607,771	+0.09(+0.22%)
Jul 07, 2022	40.63	42.29	40.45	41.70	990,813	+2.56(+6.54%)
Jul 06, 2022	39.77	41.02	37.69	39.14	1,173,237	-1.57(-3.85%)
Jul 05, 2022	42.58	42.58	39.79	40.71	1,244,775	-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.