Indicators

Civitas Resources Inc (NY: CIVI )

77.65 -0.51 (-0.65%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.11	68.39	66.88	66.99	954,991	-1.10(-1.61%)
Dec 28, 2023	68.84	69.58	68.01	68.09	722,447	-1.32(-1.91%)
Dec 27, 2023	69.62	70.03	69.09	69.41	829,457	-0.24(-0.34%)
Dec 26, 2023	69.01	70.01	68.44	69.65	733,911	+1.37(+2.01%)
Dec 22, 2023	69.13	69.30	67.98	68.27	1,001,462	-0.23(-0.33%)
Dec 21, 2023	68.03	68.57	67.15	68.50	935,174	+0.68(+1.00%)
Dec 20, 2023	68.52	69.52	67.81	67.82	1,771,480	-0.48(-0.70%)
Dec 19, 2023	67.58	68.45	66.99	68.30	1,223,069	+0.35(+0.52%)
Dec 18, 2023	68.58	69.26	67.86	67.95	1,050,539	+0.40(+0.59%)
Dec 15, 2023	68.24	68.71	66.99	67.55	6,443,312	-0.33(-0.49%)
Dec 14, 2023	66.14	68.66	66.14	67.88	1,559,409	+3.43(+5.32%)
Dec 13, 2023	63.04	64.62	62.39	64.45	1,728,829	+1.36(+2.15%)
Dec 12, 2023	65.05	65.18	62.66	63.10	1,496,670	-3.00(-4.54%)
Dec 11, 2023	66.05	67.10	65.31	66.10	1,598,978	+0.05(+0.07%)
Dec 08, 2023	65.30	66.19	64.94	66.05	930,776	+1.44(+2.24%)
Dec 07, 2023	63.43	64.64	62.97	64.61	1,027,378	+1.70(+2.71%)
Dec 06, 2023	63.62	64.90	62.86	62.90	1,040,141	-1.10(-1.72%)
Dec 05, 2023	66.54	66.69	63.89	64.00	1,080,797	-2.23(-3.37%)
Dec 04, 2023	65.76	66.45	65.29	66.23	971,619	-0.04(-0.06%)

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.