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 (%)
Apr 28, 2023	61.35	63.43	61.18	62.75	515,516	+1.51(+2.46%)
Apr 27, 2023	60.94	61.58	59.95	61.24	522,907	+0.51(+0.84%)
Apr 26, 2023	61.46	62.36	60.26	60.73	479,054	-1.44(-2.31%)
Apr 25, 2023	63.24	63.47	61.69	62.17	434,822	-2.44(-3.77%)
Apr 24, 2023	63.12	64.95	63.00	64.60	444,630	+1.33(+2.10%)
Apr 21, 2023	64.47	64.47	62.96	63.27	467,946	-1.04(-1.61%)
Apr 20, 2023	63.87	64.39	63.16	64.31	540,048	-0.45(-0.70%)
Apr 19, 2023	64.70	65.00	63.57	64.77	516,384	-0.87(-1.33%)
Apr 18, 2023	66.13	66.29	64.98	65.64	507,577	-0.59(-0.89%)
Apr 17, 2023	67.44	67.97	66.02	66.23	708,359	-1.08(-1.61%)
Apr 14, 2023	67.05	67.66	66.70	67.31	576,902	+0.29(+0.43%)
Apr 13, 2023	66.45	67.58	66.45	67.02	454,616	+0.88(+1.33%)
Apr 12, 2023	66.27	66.85	65.71	66.14	396,813	+0.06(+0.10%)
Apr 11, 2023	66.07	66.69	65.46	66.07	533,283	+0.75(+1.14%)
Apr 10, 2023	64.62	66.10	64.61	65.33	552,090	+1.66(+2.61%)
Apr 06, 2023	64.78	65.07	63.54	63.67	510,607	-1.56(-2.40%)
Apr 05, 2023	64.38	65.32	63.15	65.23	622,362	+1.07(+1.67%)
Apr 04, 2023	66.87	66.87	63.39	64.16	776,696	-2.34(-3.53%)

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.