Indicators

Civitas Resources Inc (NY: CIVI )

64.72 -1.05 (-1.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	68.22	69.03	67.82	68.61	780,340	+0.93(+1.37%)
Jul 28, 2023	65.61	67.71	65.27	67.69	808,844	+2.60(+4.00%)
Jul 27, 2023	67.24	67.40	64.95	65.08	711,538	-1.29(-1.95%)
Jul 26, 2023	65.48	66.74	64.82	66.38	846,902	+0.12(+0.18%)
Jul 25, 2023	65.95	66.55	65.30	66.26	574,103	+0.22(+0.33%)
Jul 24, 2023	65.54	66.45	64.99	66.04	1,113,621	+1.24(+1.91%)
Jul 21, 2023	65.30	65.42	64.05	64.80	1,244,555	-0.96(-1.46%)
Jul 20, 2023	65.53	66.72	64.94	65.76	2,666,710	-2.99(-4.35%)
Jul 19, 2023	68.00	69.84	68.00	68.75	816,655	+0.75(+1.11%)
Jul 18, 2023	65.28	68.45	64.96	68.00	733,862	+3.41(+5.28%)
Jul 17, 2023	63.60	64.86	63.37	64.59	715,735	+1.02(+1.60%)
Jul 14, 2023	65.65	65.65	63.26	63.57	710,775	-2.60(-3.93%)
Jul 13, 2023	66.12	67.92	65.89	66.17	582,194	+0.05(+0.08%)
Jul 12, 2023	67.27	67.82	65.91	66.12	570,600	-0.31(-0.47%)
Jul 11, 2023	64.40	66.55	64.14	66.43	516,574	+2.21(+3.44%)
Jul 10, 2023	62.75	64.22	62.75	64.22	482,464	+1.18(+1.88%)
Jul 07, 2023	60.76	63.91	60.36	63.04	750,159	+2.28(+3.76%)
Jul 06, 2023	63.24	63.54	59.97	60.76	1,106,747	-2.99(-4.69%)
Jul 05, 2023	64.23	64.49	62.96	63.75	535,929	+0.05(+0.07%)

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.