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 (%)
Nov 30, 2021	39.84	40.22	38.56	39.32	1,259,551	-1.29(-3.18%)
Nov 29, 2021	40.56	41.39	39.62	40.62	1,095,255	+1.57(+4.02%)
Nov 26, 2021	38.93	39.35	37.69	39.05	657,079	-2.55(-6.12%)
Nov 24, 2021	40.79	42.15	40.79	41.59	600,866	+0.42(+1.01%)
Nov 23, 2021	39.62	41.46	39.24	41.18	920,730	+2.22(+5.69%)
Nov 22, 2021	39.80	40.45	38.89	38.96	841,937	-0.89(-2.24%)
Nov 19, 2021	40.75	40.81	39.37	39.86	861,161	-1.94(-4.64%)
Nov 18, 2021	42.52	43.37	41.50	41.79	600,818	-0.81(-1.90%)
Nov 17, 2021	43.22	43.77	42.28	42.60	701,301	-0.88(-2.02%)
Nov 16, 2021	43.72	43.97	42.66	43.48	923,833	-0.16(-0.37%)
Nov 15, 2021	43.23	43.87	42.17	43.64	652,955	+0.55(+1.27%)
Nov 12, 2021	42.93	43.66	42.47	43.09	550,505	-0.14(-0.32%)
Nov 11, 2021	42.87	43.93	42.66	43.23	557,456	+0.63(+1.48%)
Nov 10, 2021	44.58			42.60	601,615	-2.05(-4.58%)
Nov 09, 2021	45.00	45.10	43.46	44.65	738,200	-0.75(-1.64%)
Nov 08, 2021	45.09	45.90	44.91	45.40	1,343,944	+0.44(+0.98%)
Nov 05, 2021	42.05	45.20	41.90	44.96	948,347	+3.70(+8.97%)
Nov 04, 2021	41.99	42.23	39.73	41.26	1,362,159	-0.21(-0.50%)
Nov 03, 2021	43.29	43.29	41.43	41.46	1,169,214	-1.72(-3.97%)

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.