Indicators

Civitas Resources Inc (NY: CIVI )

64.90 -0.87 (-1.32%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	61.10	61.91	60.19	60.28	891,268	-0.14(-0.23%)
Feb 27, 2023	59.74	61.44	59.37	60.42	821,297	+1.21(+2.05%)
Feb 24, 2023	59.92	60.22	58.45	59.21	1,529,413	-1.07(-1.78%)
Feb 23, 2023	57.99	60.52	55.75	60.28	1,872,678	+6.98(+13.09%)
Feb 22, 2023	53.18	54.08	52.60	53.31	982,494	+0.19(+0.36%)
Feb 21, 2023	53.42	54.27	52.62	53.12	701,854	-0.92(-1.70%)
Feb 17, 2023	55.51	55.51	53.40	54.04	744,354	-2.07(-3.69%)
Feb 16, 2023	56.56	57.72	56.05	56.11	561,328	-0.97(-1.70%)
Feb 15, 2023	56.80	57.17	55.10	57.08	570,100	-1.00(-1.72%)
Feb 14, 2023	56.42	58.48	56.07	58.08	549,345	+1.02(+1.79%)
Feb 13, 2023	56.80	57.93	56.13	57.05	507,748	-0.40(-0.70%)
Feb 10, 2023	55.16	57.54	55.16	57.46	530,042	+3.15(+5.81%)
Feb 09, 2023	56.23	56.23	53.97	54.30	449,359	-1.79(-3.19%)
Feb 08, 2023	56.48	56.92	55.53	56.09	431,642	-0.53(-0.94%)
Feb 07, 2023	54.98	56.68	53.82	56.62	674,706	+2.11(+3.88%)
Feb 06, 2023	55.45	56.28	53.63	54.51	697,481	-1.28(-2.29%)
Feb 03, 2023	54.11	56.57	53.97	55.79	1,090,514	+1.53(+2.82%)
Feb 02, 2023	55.08	55.57	53.42	54.26	544,999	-1.07(-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.