Indicators

Civitas Resources Inc (NY: CIVI )

69.35 +0.13 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	73.67	74.90	73.32	74.27	1,719,643	+0.95(+1.29%)
Mar 27, 2024	72.16	73.46	71.89	73.32	1,125,157	+1.14(+1.59%)
Mar 26, 2024	72.48	72.86	72.03	72.17	1,050,127	-0.18(-0.24%)
Mar 25, 2024	72.88	73.62	72.24	72.35	1,238,631	-0.09(-0.12%)
Mar 22, 2024	73.71	74.02	72.23	72.44	1,438,026	-1.22(-1.66%)
Mar 21, 2024	73.77	74.22	72.67	73.66	1,186,379	+0.05(+0.07%)
Mar 20, 2024	71.78	73.75	71.72	73.61	1,332,156	+1.39(+1.92%)
Mar 19, 2024	71.35	73.11	71.34	72.22	1,430,223	+0.80(+1.12%)
Mar 18, 2024	69.95	71.74	69.35	71.42	1,627,826	+1.55(+2.21%)
Mar 15, 2024	68.57	70.08	68.57	69.88	6,033,183	+1.11(+1.61%)
Mar 14, 2024	68.98	69.35	68.09	68.77	1,645,369	+0.35(+0.51%)
Mar 13, 2024	68.05	68.76	67.78	68.42	1,378,644	+1.06(+1.58%)
Mar 12, 2024	67.00	67.57	66.06	67.35	1,276,501	+0.44(+0.66%)
Mar 11, 2024	66.18	67.07	65.43	66.91	1,423,394	+0.38(+0.58%)
Mar 08, 2024	65.86	67.04	65.86	66.53	980,166	+0.74(+1.12%)
Mar 07, 2024	66.14	66.97	65.47	65.79	1,186,824	+0.33(+0.50%)
Mar 06, 2024	66.08	66.61	65.11	65.47	1,112,616	+0.15(+0.23%)
Mar 05, 2024	65.24	66.43	64.78	65.31	1,102,154	-0.07(-0.10%)
Mar 04, 2024	68.43	68.43	65.30	65.38	1,590,845	-2.49(-3.67%)

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.