Civitas Resources Inc (NY: CIVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.60	13.66	13.60	13.66	502,774	+0.05(+0.40%)
Jan 30, 2019	13.60	13.69	13.60	13.60	348,438	+0.00(+0.00%)
Jan 29, 2019	13.61	13.61	13.60	13.60	105,850	-0.01(-0.06%)
Jan 28, 2019	13.59	13.61	13.59	13.61	257,373	+0.01(+0.06%)
Jan 25, 2019	13.62	13.62	13.59	13.60	234,332	+0.00(+0.00%)
Jan 24, 2019	13.58	13.60	13.57	13.60	1,324,290	+0.02(+0.17%)
Jan 23, 2019	13.57	13.58	13.56	13.58	834,168	+0.01(+0.06%)
Jan 22, 2019	13.56	13.58	13.56	13.57	319,588	+0.02(+0.11%)
Jan 18, 2019	13.56	13.56	13.55	13.56	240,044	+0.00(+0.00%)
Jan 17, 2019	13.56	13.56	13.55	13.56	164,671	+0.00(+0.00%)
Jan 16, 2019	13.56	13.57	13.55	13.56	168,153	-0.01(-0.06%)
Jan 15, 2019	13.56	13.57	13.54	13.56	395,697	+0.01(+0.06%)
Jan 14, 2019	13.55	13.57	13.54	13.56	688,328	+0.01(+0.06%)
Jan 11, 2019	13.54	13.56	13.53	13.55	499,692	+0.02(+0.11%)
Jan 10, 2019	13.53	13.56	13.53	13.53	569,356	+0.00(+0.00%)
Jan 09, 2019	13.53	13.55	13.51	13.53	799,437	+0.02(+0.17%)
Jan 08, 2019	13.57	13.57	13.47	13.51	1,118,571	-0.07(-0.51%)
Jan 07, 2019	13.58	13.58	13.55	13.58	472,802	+0.00(+0.00%)
Jan 04, 2019	13.57	13.59	13.55	13.58	2,020,968	+0.02(+0.17%)
Jan 03, 2019	13.57	13.58	13.53	13.56	741,414	-0.05(-0.34%)
Jan 02, 2019	13.48	13.63	13.48	13.60	531,676	+0.12(+0.86%)
Dec 31, 2018	13.48	13.49	13.46	13.49	423,225	+0.01(+0.06%)
Dec 28, 2018	13.48	13.50	13.46	13.48	459,316	-0.04(-0.28%)
Dec 27, 2018	13.46	13.52	13.44	13.52	480,866	+0.05(+0.34%)
Dec 26, 2018	13.45	13.50	13.44	13.47	556,996	+0.04(+0.29%)
Dec 24, 2018	13.44	13.50	13.43	13.43	228,489	-0.02(-0.11%)
Dec 21, 2018	13.50	13.50	13.39	13.45	1,400,280	-0.02(-0.17%)
Dec 20, 2018	13.52	13.52	13.47	13.47	1,371,439	-0.04(-0.28%)
Dec 19, 2018	13.53	13.60	13.47	13.51	6,612,972	+1.46(+12.15%)
Dec 18, 2018	11.66	12.12	11.47	12.05	102,816	+0.52(+4.55%)
Dec 17, 2018	11.08	11.92	10.90	11.52	105,057	+0.22(+1.91%)
Dec 14, 2018	10.01	12.12	9.860	11.31	187,725	+1.59(+16.32%)
Dec 13, 2018	10.09	10.22	9.320	9.721	78,779	-0.42(-4.10%)
Dec 12, 2018	10.21	10.31	9.956	10.14	76,318	+0.11(+1.07%)
Dec 11, 2018	10.50	10.50	9.790	10.03	43,529	-0.23(-2.25%)
Dec 10, 2018	10.58	10.80	10.19	10.26	33,419	-0.25(-2.42%)
Dec 07, 2018	10.38	10.73	10.38	10.51	40,634	+0.14(+1.34%)
Dec 06, 2018	10.24	10.48	10.11	10.38	47,714	-0.11(-1.03%)
Dec 04, 2018	10.56	10.84	10.31	10.48	55,175	-0.20(-1.87%)
Dec 03, 2018	10.77	10.91	10.48	10.68	45,805	-0.01(-0.07%)
Nov 30, 2018	10.71	10.79	10.61	10.69	30,119	+0.08(+0.80%)
Nov 29, 2018	10.83	10.97	10.60	10.61	32,289	-0.24(-2.20%)
Nov 28, 2018	10.56	10.88	10.47	10.85	32,071	+0.29(+2.70%)
Nov 27, 2018	10.48	10.76	10.34	10.56	32,884	+0.02(+0.22%)
Nov 26, 2018	10.76	10.79	10.48	10.54	37,289	-0.18(-1.65%)
Nov 23, 2018	10.55	10.89	10.55	10.71	13,242	+0.08(+0.72%)
Nov 21, 2018		10.64	10.64	10.64	0	-0.02(-0.22%)
Nov 20, 2018	10.88	11.17	10.60	10.66	39,491	-0.32(-2.88%)
Nov 19, 2018	11.15	11.36	10.93	10.98	32,675	-0.18(-1.59%)
Nov 16, 2018	11.11	11.38	11.11	11.15	40,375	-0.10(-0.89%)
Nov 15, 2018	11.01	11.39	11.01	11.25	23,814	+0.21(+1.88%)
Nov 14, 2018	11.27	11.41	10.94	11.05	30,617	-0.14(-1.24%)
Nov 13, 2018	11.18	11.39	11.04	11.18	41,652	+0.03(+0.28%)
Nov 12, 2018	11.32	11.32	11.04	11.15	30,731	-0.17(-1.50%)
Nov 09, 2018	11.38	11.57	11.27	11.32	30,768	-0.08(-0.74%)
Nov 08, 2018	11.38	11.47	11.16	11.41	22,510	+0.01(+0.07%)
Nov 07, 2018	11.25	11.44	10.93	11.40	38,517	+0.23(+2.07%)
Nov 06, 2018	11.28	11.48	10.99	11.17	9,277	-0.10(-0.89%)
Nov 05, 2018	11.36	11.45	11.11	11.27	31,239	-0.08(-0.68%)
Nov 02, 2018	11.51	11.73	11.27	11.35	21,940	-0.10(-0.88%)