Indicators

Civitas Resources Inc (NY: CIVI )

74.99 +0.51 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1540	1575	1536	1562	312	+26.32(+1.71%)
Apr 27, 2017	1566	1571	1527	1536	330	-26.32(-1.68%)
Apr 26, 2017	1575	1580	1544	1562	489	-17.55(-1.11%)
Apr 25, 2017	1566	1584	1549	1580	536	+26.32(+1.69%)
Apr 24, 2017	1549	1562	1536	1553	239	+30.72(+2.02%)
Apr 21, 2017	1509	1531	1487	1523	476	+8.77(+0.58%)
Apr 20, 2017	1496	1514	1479	1514	255	+26.33(+1.77%)
Apr 19, 2017	1479	1505	1474	1487	494	+17.55(+1.19%)
Apr 18, 2017	1483	1514	1461	1470	275	-17.55(-1.18%)
Apr 17, 2017	1470	1509	1470	1487	237	-21.94(-1.45%)
Apr 13, 2017	1514	1518	1487	1509	362	-8.77(-0.58%)
Apr 12, 2017	1562	1562	1514	1518	130	-43.88(-2.81%)
Apr 11, 2017	1553	1580	1540	1562	187	+4.39(+0.28%)
Apr 10, 2017	1558	1580	1553	1558	207	+4.38(+0.28%)
Apr 07, 2017	1549	1562	1536	1553	1,386	+0.00(+0.00%)
Apr 06, 2017	1549	1562	1536	1553	448	+4.39(+0.28%)
Apr 05, 2017	1597	1597	1549	1549	1,056	-35.10(-2.22%)
Apr 04, 2017	1606	1606	1562	1584	525	-17.55(-1.10%)

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.