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 (%)
May 29, 2015	1871	1912	1851	1906	1,436	+36.10(+1.93%)
May 28, 2015	1868	1888	1835	1870	527	-11.17(-0.59%)
May 27, 2015	1858	1888	1832	1882	687	+32.66(+1.77%)
May 26, 2015	1827	1869	1815	1849	1,202	+5.16(+0.28%)
May 22, 2015	1850	1844	1844	1844	392	-15.47(-0.83%)
May 21, 2015	1862	1865	1824	1859	1,198	-0.86(-0.05%)
May 20, 2015	1864	1887	1847	1860	890	-5.16(-0.28%)
May 19, 2015	1857	1880	1838	1865	334	-5.16(-0.28%)
May 18, 2015	1790	1889	1771	1870	673	+71.35(+3.97%)
May 15, 2015	1808	1831	1793	1799	577	-6.88(-0.38%)
May 14, 2015	1799	1827	1769	1806	685	+10.31(+0.57%)
May 13, 2015	1650	1812	1650	1796	1,187	+186.52(+11.59%)
May 12, 2015	1616	1626	1599	1609	551	-20.63(-1.27%)
May 11, 2015	1616	1646	1616	1630	215	+15.48(+0.96%)
May 08, 2015	1619	1619	1599	1614	435	+16.33(+1.02%)
May 07, 2015	1555	1614	1555	1598	407	+33.52(+2.14%)
May 06, 2015	1548	1582	1548	1564	587	+8.59(+0.55%)
May 05, 2015	1605	1638	1528	1556	664	-57.59(-3.57%)
May 04, 2015	1628	1628	1594	1613	350	-7.73(-0.48%)

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.