Indicators

Civitas Resources Inc (NY: CIVI )

68.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.59			43.22	1,235,709	+1.30(+3.10%)
Jan 28, 2022	41.58	42.15	40.37	41.92	1,020,316	+0.40(+0.95%)
Jan 27, 2022	42.46	43.04	40.75	41.52	728,239	+0.03(+0.08%)
Jan 26, 2022	43.44	43.69	41.22	41.49	926,033	-0.61(-1.45%)
Jan 25, 2022	40.04	42.79	38.92	42.10	892,029	+1.41(+3.47%)
Jan 24, 2022	38.74	41.01	37.51	40.69	1,065,459	+0.76(+1.91%)
Jan 21, 2022	41.15	41.96	39.67	39.93	1,096,611	-2.63(-6.19%)
Jan 20, 2022	42.87	43.49	40.95	42.56	1,188,320	-1.27(-2.89%)
Jan 19, 2022	44.66	44.72	42.99	43.83	489,729	-0.64(-1.44%)
Jan 18, 2022	45.75	46.87	43.55	44.47	792,564	-0.75(-1.67%)
Jan 14, 2022				45.22	0	+1.23(+2.79%)
Jan 13, 2022	44.05	44.72	43.77	43.99	553,940	-0.43(-0.96%)
Jan 12, 2022	45.99	46.18	44.34	44.42	604,380	-0.62(-1.37%)
Jan 11, 2022	44.04	45.33	42.97	45.04	660,224	+1.51(+3.48%)
Jan 10, 2022	43.51	44.38	42.49	43.53	761,385	-0.21(-0.47%)
Jan 07, 2022	44.54	45.04	43.44	43.73	605,533	-0.54(-1.22%)
Jan 06, 2022	42.58	44.84	42.58	44.27	863,710	+2.47(+5.92%)
Jan 05, 2022	43.70	44.22	41.61	41.80	773,972	-1.67(-3.85%)
Jan 04, 2022	41.33	43.90	41.14	43.47	967,088	+2.70(+6.63%)

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.