Indicators

Civitas Resources Inc (NY: CIVI )

67.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.46	13.48	13.44	13.47	423,697	+0.01(+0.06%)
Dec 28, 2018	13.46	13.48	13.44	13.46	459,828	-0.04(-0.29%)
Dec 27, 2018	13.45	13.50	13.43	13.50	481,402	+0.05(+0.34%)
Dec 26, 2018	13.43	13.48	13.43	13.46	557,617	+0.04(+0.29%)
Dec 24, 2018	13.43	13.48	13.42	13.42	228,744	-0.02(-0.11%)
Dec 21, 2018	13.48	13.48	13.37	13.43	1,401,841	-0.02(-0.17%)
Dec 20, 2018	13.50	13.50	13.46	13.46	1,372,968	-0.04(-0.29%)
Dec 19, 2018	13.51	13.58	13.46	13.50	6,620,346	+1.46(+12.15%)
Dec 18, 2018	11.65	12.11	11.46	12.03	102,931	+0.52(+4.55%)
Dec 17, 2018	11.07	11.91	10.89	11.51	105,174	+0.22(+1.91%)
Dec 14, 2018	10.00	12.11	9.849	11.29	187,934	+1.58(+16.32%)
Dec 13, 2018	10.08	10.21	9.310	9.710	78,867	-0.42(-4.10%)
Dec 12, 2018	10.19	10.30	9.945	10.13	76,403	+0.11(+1.08%)
Dec 11, 2018	10.49	10.49	9.779	10.02	43,578	-0.23(-2.25%)
Dec 10, 2018	10.56	10.79	10.18	10.25	33,456	-0.25(-2.42%)
Dec 07, 2018	10.36	10.72	10.36	10.50	40,680	+0.14(+1.34%)
Dec 06, 2018	10.23	10.46	10.09	10.36	47,767	-0.11(-1.03%)
Dec 04, 2018	10.55	10.83	10.29	10.47	55,236	-0.20(-1.87%)

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.