Civitas Resources More Historical Data - B2C | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Civitas Resources Inc (B2C)
Civitas Resources Inc (B2C) Historical

B2C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	65.12	1.28	2.01%	65.12	65.12	65.12	60
Jun 27 2024	63.84	-0.06	-0.09%	64.28	64.28	63.84	413
Jun 26 2024	63.90	-0.60	-0.93%	64.84	64.84	63.88	304
Jun 25 2024	64.50	-0.26	-0.40%	64.84	64.94	64.50	264
Jun 24 2024	64.76	1.94	3.09%	63.14	64.76	62.28	127
Jun 21 2024	62.82	0.70	1.13%	63.42	63.42	62.82	64
Jun 20 2024	62.12	0.00	0.00%	62.12	62.12	62.12	0.00
Jun 19 2024	62.12	1.38	2.27%	61.18	62.12	61.18	33
Jun 18 2024	60.74	-0.36	-0.59%	60.74	60.74	60.74	1
Jun 17 2024	61.10	-0.56	-0.91%	60.94	61.10	60.10	688
Jun 14 2024	61.66	1.00	1.65%	61.66	61.66	61.66	50
Jun 13 2024	60.66	-3.40	-5.31%	60.66	60.66	60.66	12
Jun 12 2024	64.06	0.34	0.53%	64.14	64.14	64.06	58
Jun 11 2024	63.72	0.58	0.92%	63.72	63.72	63.72	175
Jun 10 2024	63.14	0.00	0.00%	63.14	63.14	63.14	0.00
Jun 07 2024	63.14	0.42	0.67%	63.14	63.62	62.22	344
Jun 06 2024	62.72	-0.30	-0.48%	62.34	62.72	62.02	179
Jun 05 2024	63.02	0.28	0.45%	63.16	63.16	62.28	100
Jun 04 2024	62.74	-0.66	-1.04%	63.28	64.38	62.74	877
Jun 03 2024	63.40	-3.48	-5.20%	68.48	69.14	63.12	485
May 31 2024	66.88	0.00	0.00%	66.88	66.88	66.88	0.00
May 30 2024	66.88	0.00	0.00%	66.88	66.88	66.88	0.00
May 29 2024	66.88	1.10	1.67%	67.12	67.12	66.88	40
May 28 2024	65.78	-1.04	-1.56%	65.78	65.78	65.78	42
May 27 2024	66.82	0.20	0.30%	66.26	66.82	65.74	86
May 24 2024	66.62	0.22	0.33%	65.44	66.62	65.44	71
May 23 2024	66.40	0.20	0.30%	67.22	67.22	66.40	72
May 22 2024	66.20	-1.88	-2.76%	66.32	67.24	66.20	423
May 21 2024	68.08	-0.92	-1.33%	68.08	68.08	68.08	50
May 20 2024	69.00	0.46	0.67%	69.02	69.50	69.00	431
May 17 2024	68.54	0.36	0.53%	69.08	69.48	68.38	165
May 16 2024	68.18	-3.14	-4.40%	68.36	68.36	68.00	636
May 15 2024	71.32	1.34	1.91%	71.32	71.32	71.32	1
May 14 2024	69.98	0.00	0.00%	69.98	69.98	69.98	0.00
May 13 2024	69.98	-1.20	-1.69%	70.24	70.24	69.98	73
May 10 2024	71.18	0.12	0.17%	73.30	73.32	71.18	145
May 09 2024	71.06	-0.02	-0.03%	71.06	71.06	71.06	1
May 08 2024	71.08	0.00	0.00%	71.08	71.08	71.08	0.00
May 07 2024	71.08	0.78	1.11%	70.56	71.08	70.56	108
May 06 2024	70.30	4.48	6.81%	70.74	70.76	70.30	130
May 03 2024	65.82	-0.54	-0.81%	65.82	65.82	65.82	2
May 02 2024	66.36	-3.70	-5.28%	66.46	66.72	66.36	104
Apr 30 2024	70.06	1.02	1.48%	70.06	70.06	70.06	5
Apr 29 2024	69.04	0.02	0.03%	69.10	69.36	69.04	82
Apr 26 2024	69.02	1.48	2.19%	68.74	69.02	68.74	350
Apr 25 2024	67.54	-1.56	-2.26%	69.04	69.04	67.54	11
Apr 24 2024	69.10	0.44	0.64%	69.10	69.10	69.10	58
Apr 23 2024	68.66	0.72	1.06%	68.84	68.84	68.66	6
Apr 22 2024	67.94	0.00	0.00%	67.94	67.94	67.94	0.00
Apr 19 2024	67.94	0.00	0.00%	67.94	67.94	67.94	0.00
Apr 18 2024	67.94	-0.86	-1.25%	67.92	67.94	67.92	36
Apr 17 2024	68.80	0.02	0.03%	69.06	69.06	68.80	263
Apr 16 2024	68.78	-1.66	-2.36%	68.92	68.92	68.50	132
Apr 15 2024	70.44	0.36	0.51%	70.44	70.44	70.44	1
Apr 12 2024	70.08	0.10	0.14%	70.14	70.76	70.08	219
Apr 11 2024	69.98	0.34	0.49%	71.52	71.52	69.98	64
Apr 10 2024	69.64	0.00	0.00%	69.64	69.64	69.64	0.00
Apr 09 2024	69.64	0.24	0.35%	70.20	70.22	69.64	369
Apr 08 2024	69.40	-0.40	-0.57%	70.48	70.48	69.40	58
Apr 05 2024	69.80	0.00	0.00%	69.80	69.80	69.80	0.00
Apr 04 2024	69.80	0.50	0.72%	69.34	70.40	69.34	161
Apr 03 2024	69.30	-0.36	-0.52%	70.34	70.34	69.30	30
Apr 02 2024	69.66	-1.34	-1.89%	71.18	71.18	69.66	81

Civitas Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions