Indicators

Civitas Resources Inc (NY: CIVI )

65.01 -0.76 (-1.16%)

Streaming Delayed Price Updated: 11:04 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.88	40.26	38.61	39.37	1,258,149	-1.29(-3.18%)
Nov 29, 2021	40.61	41.43	39.67	40.66	1,094,036	+1.57(+4.02%)
Nov 26, 2021	38.98	39.39	37.74	39.09	656,347	-2.55(-6.12%)
Nov 24, 2021	40.83	42.20	40.83	41.64	600,197	+0.42(+1.01%)
Nov 23, 2021	39.67	41.50	39.28	41.23	919,704	+2.22(+5.69%)
Nov 22, 2021	39.85	40.49	38.94	39.01	841,000	-0.89(-2.24%)
Nov 19, 2021	40.79	40.86	39.41	39.90	860,202	-1.94(-4.64%)
Nov 18, 2021	42.57	43.42	41.55	41.84	600,149	-0.81(-1.90%)
Nov 17, 2021	43.27	43.82	42.33	42.65	700,520	-0.88(-2.02%)
Nov 16, 2021	43.77	44.02	42.70	43.53	922,804	-0.16(-0.37%)
Nov 15, 2021	43.27	43.92	42.22	43.69	652,228	+0.55(+1.27%)
Nov 12, 2021	42.97	43.71	42.52	43.14	549,892	-0.14(-0.32%)
Nov 11, 2021	42.92	43.98	42.71	43.28	556,835	+0.63(+1.48%)
Nov 10, 2021	44.63			42.65	600,945	-2.05(-4.58%)
Nov 09, 2021	45.05	45.15	43.51	44.70	737,378	-0.75(-1.64%)
Nov 08, 2021	45.14	45.95	44.96	45.45	1,342,447	+0.44(+0.98%)
Nov 05, 2021	42.10	45.25	41.95	45.01	947,290	+3.70(+8.97%)
Nov 04, 2021	42.04	42.27	39.77	41.30	1,360,642	-0.21(-0.50%)
Nov 03, 2021	43.34	43.34	41.47	41.51	1,167,912	-1.72(-3.97%)

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.