Indicators

Civitas Resources Inc (NY: CIVI )

73.56 +0.97 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1910	1952	1889	1946	1,407	+36.85(+1.93%)
May 28, 2015	1907	1928	1873	1910	516	-11.40(-0.59%)
May 27, 2015	1897	1927	1870	1921	673	+33.34(+1.77%)
May 26, 2015	1866	1908	1853	1888	1,178	+5.27(+0.28%)
May 22, 2015	1888	1882	1882	1882	384	-15.80(-0.83%)
May 21, 2015	1901	1904	1862	1898	1,173	-0.87(-0.05%)
May 20, 2015	1903	1926	1886	1899	871	-5.27(-0.28%)
May 19, 2015	1896	1919	1876	1904	327	-5.27(-0.28%)
May 18, 2015	1828	1929	1808	1910	659	+72.84(+3.97%)
May 15, 2015	1846	1869	1831	1837	565	-7.02(-0.38%)
May 14, 2015	1837	1866	1806	1844	671	+10.53(+0.57%)
May 13, 2015	1685	1850	1685	1833	1,162	+190.43(+11.59%)
May 12, 2015	1650	1660	1632	1643	540	-21.06(-1.27%)
May 11, 2015	1650	1681	1650	1664	210	+15.80(+0.96%)
May 08, 2015	1653	1653	1632	1648	427	+16.67(+1.02%)
May 07, 2015	1588	1648	1588	1631	399	+34.22(+2.14%)
May 06, 2015	1580	1615	1580	1597	574	+8.78(+0.55%)
May 05, 2015	1638	1672	1560	1588	651	-58.80(-3.57%)
May 04, 2015	1662	1662	1627	1647	343	-7.89(-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.