Indicators

Civitas Resources Inc (NY: CIVI )

65.77 -1.78 (-2.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.23	14.70	14.04	14.20	75,379	+0.00(+0.00%)
Sep 28, 2017	14.62	14.62	14.16	14.20	116,034	-0.42(-2.89%)
Sep 27, 2017	14.12	14.85	13.96	14.62	56,926	+0.58(+4.11%)
Sep 26, 2017	14.54	14.58	13.81	14.04	113,517	-0.46(-3.18%)
Sep 25, 2017	14.54	14.58	13.66	14.50	89,510	-0.04(-0.26%)
Sep 22, 2017	14.58	14.89	14.39	14.54	39,376	-0.19(-1.31%)
Sep 21, 2017	14.39	14.81	14.35	14.73	16,316	+0.23(+1.59%)
Sep 20, 2017	14.31	14.50	14.08	14.50	27,700	+0.15(+1.07%)
Sep 19, 2017	14.23	14.39	14.00	14.35	35,851	+0.23(+1.63%)
Sep 18, 2017	14.12	14.31	14.04	14.12	25,854	-0.08(-0.54%)
Sep 15, 2017	14.35	14.35	14.08	14.20	72,655	-0.12(-0.81%)
Sep 14, 2017	14.08	14.46	13.96	14.31	24,340	+0.27(+1.92%)
Sep 13, 2017	14.54	14.54	14.00	14.04	34,945	-0.46(-3.18%)
Sep 12, 2017	14.08	14.70	14.08	14.50	28,266	+0.35(+2.45%)
Sep 11, 2017	14.20	14.35	13.96	14.16	29,757	+0.12(+0.82%)
Sep 08, 2017	13.81	14.23	13.73	14.04	32,180	+0.19(+1.39%)
Sep 07, 2017	14.46	14.46	13.81	13.85	43,438	-0.54(-3.74%)
Sep 06, 2017	14.81	14.81	14.39	14.39	70,754	-0.35(-2.35%)
Sep 05, 2017	14.50	14.77	14.35	14.73	31,859	+0.27(+1.86%)

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.