Indicators

Civitas Resources Inc (NY: CIVI )

73.56 +0.97 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	62.52	63.35	61.59	61.69	871,019	-0.14(-0.23%)
Feb 27, 2023	61.13	62.87	60.75	61.83	802,638	+1.24(+2.05%)
Feb 24, 2023	61.32	61.62	59.80	60.59	1,494,666	-1.10(-1.78%)
Feb 23, 2023	59.34	61.92	59.11	61.69	1,830,133	+7.14(+13.09%)
Feb 22, 2023	54.42	55.34	53.83	54.55	960,172	+0.19(+0.36%)
Feb 21, 2023	54.66	55.54	53.84	54.35	685,908	-0.94(-1.70%)
Feb 17, 2023	56.80	56.80	54.64	55.29	727,443	-2.12(-3.69%)
Feb 16, 2023	57.88	59.06	57.36	57.41	548,575	-0.99(-1.70%)
Feb 15, 2023	58.12	58.49	56.38	58.41	557,148	-1.02(-1.72%)
Feb 14, 2023	57.73	59.84	57.37	59.43	536,865	+1.05(+1.79%)
Feb 13, 2023	58.12	59.28	57.44	58.38	496,212	-0.41(-0.70%)
Feb 10, 2023	56.44	58.87	56.44	58.79	518,000	+3.23(+5.81%)
Feb 09, 2023	57.54	57.54	55.22	55.57	439,150	-1.83(-3.19%)
Feb 08, 2023	57.79	58.24	56.82	57.40	421,835	-0.55(-0.94%)
Feb 07, 2023	56.25	57.99	55.07	57.94	659,377	+2.16(+3.88%)
Feb 06, 2023	56.74	57.59	54.88	55.78	681,635	-1.31(-2.29%)
Feb 03, 2023	55.37	57.89	55.22	57.09	1,065,738	+1.56(+2.82%)
Feb 02, 2023	56.36	56.86	54.66	55.52	532,617	-1.10(-1.94%)

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.