Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

51.21 +1.74 (+3.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 50.69 51.10 49.10 49.47 2,569,807 -1.88(-3.66%)
Sep 25, 2024 53.18 53.39 51.32 51.35 1,805,687 -2.02(-3.78%)
Sep 24, 2024 55.35 55.35 53.33 53.37 1,320,430 -1.06(-1.95%)
Sep 23, 2024 54.50 55.35 54.08 54.43 1,014,655 +0.12(+0.22%)
Sep 20, 2024 54.54 54.63 53.47 54.31 1,758,470 -0.43(-0.79%)
Sep 19, 2024 55.98 56.05 54.69 54.74 1,067,555 +0.61(+1.13%)
Sep 18, 2024 54.81 55.28 53.88 54.13 1,032,027 -0.36(-0.66%)
Sep 17, 2024 53.68 54.85 53.51 54.49 889,883 +0.93(+1.74%)
Sep 16, 2024 53.18 53.99 52.68 53.56 1,035,382 +0.61(+1.15%)
Sep 13, 2024 53.10 53.75 52.53 52.95 857,983 +0.46(+0.88%)
Sep 12, 2024 51.89 53.10 51.19 52.49 1,014,005 -0.93(-1.74%)
Sep 11, 2024 53.00 53.69 51.70 53.42 1,305,804 +0.33(+0.62%)
Sep 10, 2024 53.75 54.05 52.31 53.09 1,424,356 -0.65(-1.21%)
Sep 09, 2024 54.50 54.94 53.69 53.74 1,407,609 -0.73(-1.34%)
Sep 06, 2024 56.21 56.80 54.42 54.47 1,032,632 -1.79(-3.18%)
Sep 05, 2024 57.23 57.30 55.96 56.26 1,464,848 -0.32(-0.57%)
Sep 04, 2024 58.32 58.98 56.48 56.58 1,140,844 -1.61(-2.77%)
Sep 03, 2024 60.40 60.40 58.15 58.19 1,125,777 -3.14(-5.12%)
Aug 30, 2024 61.52 62.39 60.51 61.33 919,238 -0.97(-1.56%)
Aug 29, 2024 61.14 62.46 60.44 62.30 773,791 +1.76(+2.91%)
Aug 28, 2024 60.82 61.08 60.11 60.54 613,390 -0.69(-1.13%)
Aug 27, 2024 62.08 62.31 60.96 61.23 655,457 -1.08(-1.73%)
Aug 26, 2024 62.89 63.60 62.20 62.31 582,999 +0.51(+0.83%)
Aug 23, 2024 61.41 62.27 61.15 61.80 825,202 +1.02(+1.68%)
Aug 22, 2024 61.80 62.00 60.73 60.78 717,079 -0.92(-1.49%)
Aug 21, 2024 61.50 61.81 61.04 61.70 775,925 +0.95(+1.56%)
Aug 20, 2024 62.81 63.00 60.58 60.75 782,368 -2.12(-3.37%)
Aug 19, 2024 63.10 63.82 62.69 62.87 905,183 -0.14(-0.22%)
Aug 16, 2024 62.94 63.59 62.58 63.01 974,836 -0.74(-1.16%)
Aug 15, 2024 62.45 63.80 62.23 63.75 913,979 +1.87(+3.02%)
Aug 14, 2024 61.90 62.19 61.43 61.88 869,311 +0.31(+0.50%)
Aug 13, 2024 61.52 61.83 60.85 61.57 967,271 -0.36(-0.58%)
Aug 12, 2024 61.00 62.08 60.96 61.93 932,218 +1.50(+2.48%)
Aug 09, 2024 60.93 61.08 60.18 60.43 1,353,642 -0.70(-1.15%)
Aug 08, 2024 59.99 61.57 59.98 61.13 1,273,294 +1.63(+2.74%)
Aug 07, 2024 59.93 61.11 58.85 59.50 2,312,141 +1.02(+1.74%)
Aug 06, 2024 58.05 59.63 57.57 58.48 1,433,905 +0.47(+0.81%)
Aug 05, 2024 58.21 59.17 55.76 58.01 2,545,786 -2.50(-4.13%)
Aug 02, 2024 61.85 63.39 59.61 60.51 3,537,054 -6.63(-9.87%)
Aug 01, 2024 69.90 70.66 66.38 67.14 1,385,321 -2.62(-3.76%)
Jul 31, 2024 70.51 71.06 69.76 69.76 741,702 +0.77(+1.12%)
Jul 30, 2024 68.69 69.85 68.60 68.99 945,247 +0.21(+0.31%)
Jul 29, 2024 70.84 71.33 67.77 68.78 1,280,325 -2.05(-2.89%)
Jul 26, 2024 70.29 70.89 69.25 70.83 884,159 +0.71(+1.01%)
Jul 25, 2024 70.22 70.89 69.18 70.12 688,580 +0.59(+0.85%)
Jul 24, 2024 70.65 71.10 69.33 69.53 655,446 -0.56(-0.80%)
Jul 23, 2024 70.78 70.94 69.58 70.09 1,102,019 -1.22(-1.71%)
Jul 22, 2024 71.58 71.75 70.15 71.31 951,353 -0.62(-0.86%)
Jul 19, 2024 71.90 72.33 71.35 71.93 666,266 -0.12(-0.17%)
Jul 18, 2024 72.88 73.35 71.95 72.05 859,980 -0.68(-0.93%)
Jul 17, 2024 72.46 74.04 72.31 72.73 1,017,926 +0.67(+0.93%)
Jul 16, 2024 71.20 72.50 70.74 72.06 947,974 +0.60(+0.84%)
Jul 15, 2024 70.21 72.39 69.74 71.46 1,465,463 +1.52(+2.17%)
Jul 12, 2024 70.00 70.01 69.18 69.94 1,054,532 +0.43(+0.62%)
Jul 11, 2024 68.33 69.83 68.07 69.51 982,613 +1.44(+2.12%)
Jul 10, 2024 67.26 68.20 66.97 68.07 669,523 +1.13(+1.69%)
Jul 09, 2024 67.09 67.71 66.68 66.94 794,134 -0.48(-0.71%)
Jul 08, 2024 67.13 67.63 66.91 67.42 814,211 -0.21(-0.31%)
Jul 05, 2024 69.95 69.95 67.26 67.63 1,471,509 -2.62(-3.73%)
Jul 03, 2024 70.00 71.32 69.20 70.25 981,713 +0.58(+0.83%)
Jul 02, 2024 69.21 70.28 68.60 69.67 1,594,461 +1.05(+1.53%)
Jul 01, 2024 69.90 70.03 68.42 68.62 1,047,533 -0.38(-0.55%)
Jun 28, 2024 69.86 70.14 68.92 69.00 12,561,343 -0.03(-0.04%)
Jun 27, 2024 68.49 69.06 67.88 69.03 978,168 +0.67(+0.98%)
Jun 26, 2024 69.41 69.50 68.06 68.36 1,078,656 -1.19(-1.71%)
Jun 25, 2024 69.41 69.70 68.25 69.55 1,208,779 +0.13(+0.19%)
Jun 24, 2024 67.54 69.88 67.54 69.42 1,218,008 +2.31(+3.44%)
Jun 21, 2024 67.73 67.87 66.56 67.11 1,539,330 -0.34(-0.50%)
Jun 20, 2024 66.05 67.63 65.87 67.45 1,046,098 +1.22(+1.84%)
Jun 18, 2024 65.92 66.64 65.63 66.23 989,474 +0.55(+0.84%)
Jun 17, 2024 64.95 65.77 64.21 65.68 913,113 +0.96(+1.48%)
Jun 14, 2024 65.56 65.56 64.58 64.72 1,401,298 -1.05(-1.60%)
Jun 13, 2024 67.83 67.90 65.33 65.77 1,009,989 -1.78(-2.64%)
Jun 12, 2024 68.95 70.11 67.52 67.55 1,678,695 -0.30(-0.44%)
Jun 11, 2024 67.33 67.97 66.36 67.85 1,384,054 +0.13(+0.19%)
Jun 10, 2024 66.20 68.11 66.13 67.72 1,089,656 +1.44(+2.17%)
Jun 07, 2024 66.34 67.22 65.72 66.28 727,201 -0.48(-0.72%)
Jun 06, 2024 66.47 66.96 66.09 66.76 1,499,629 +0.43(+0.65%)
Jun 05, 2024 66.88 67.12 65.94 66.33 1,011,557 -0.14(-0.21%)
Jun 04, 2024 67.21 67.23 65.63 66.47 1,921,408 -1.65(-2.43%)
Jun 03, 2024 72.19 72.19 67.19 68.12 2,065,317 -3.84(-5.34%)
May 31, 2024 71.50 72.14 71.19 71.97 1,261,400 +0.95(+1.34%)
May 30, 2024 71.28 72.09 70.83 71.02 759,733 -0.10(-0.14%)
May 29, 2024 71.59 71.95 70.33 71.12 1,255,452 -0.79(-1.10%)
May 28, 2024 70.70 72.15 70.65 71.91 1,108,674 +1.56(+2.21%)
May 24, 2024 70.18 70.78 69.86 70.35 993,614 +0.62(+0.88%)
May 23, 2024 70.94 71.68 69.52 69.74 1,380,767 -0.89(-1.26%)
May 22, 2024 71.61 71.61 70.21 70.63 1,117,204 -1.43(-1.98%)
May 21, 2024 73.33 73.63 71.98 72.06 1,143,039 -1.31(-1.79%)
May 20, 2024 72.89 73.61 72.89 73.37 1,473,659 +0.50(+0.68%)
May 17, 2024 72.79 73.29 72.20 72.87 3,870,755 +0.51(+0.70%)
May 16, 2024 72.64 73.28 71.54 72.36 5,349,243 -2.46(-3.28%)
May 15, 2024 75.02 75.14 73.43 74.82 791,381 -0.21(-0.27%)
May 14, 2024 75.08 75.22 74.12 75.02 655,689 +0.56(+0.75%)
May 13, 2024 75.19 75.39 73.90 74.46 1,099,675 -0.07(-0.09%)
May 10, 2024 76.74 76.93 74.39 74.53 935,275 -1.94(-2.53%)
May 09, 2024 75.60 76.74 75.31 76.47 1,314,116 +1.16(+1.55%)
May 08, 2024 73.67 75.84 73.37 75.31 968,452 +1.13(+1.53%)
May 07, 2024 73.83 74.85 73.73 74.17 1,331,122 +0.44(+0.60%)
May 06, 2024 74.41 75.22 73.53 73.73 1,337,404 -0.14(-0.19%)
May 03, 2024 69.51 74.35 69.51 73.87 3,268,253 +4.84(+7.02%)
May 02, 2024 69.79 70.46 68.65 69.02 1,457,882 -0.21(-0.30%)
May 01, 2024 70.44 70.44 68.70 69.23 994,762 -1.17(-1.67%)
Apr 30, 2024 72.70 72.80 70.23 70.40 1,631,767 -2.65(-3.63%)
Apr 29, 2024 72.41 73.10 71.91 73.05 825,832 +0.65(+0.89%)
Apr 26, 2024 72.07 72.49 71.25 72.41 744,788 +0.28(+0.39%)
Apr 25, 2024 72.00 72.48 70.86 72.13 1,250,022 +0.16(+0.22%)
Apr 24, 2024 71.63 72.28 70.89 71.97 1,186,314 +0.26(+0.37%)
Apr 23, 2024 70.98 72.01 70.55 71.70 895,206 +0.33(+0.47%)
Apr 22, 2024 70.86 72.03 69.96 71.37 1,107,693 +0.31(+0.44%)
Apr 19, 2024 69.95 71.71 69.95 71.06 1,169,921 +0.72(+1.03%)
Apr 18, 2024 71.29 71.69 69.97 70.34 1,153,413 -1.00(-1.40%)
Apr 17, 2024 72.41 72.86 71.03 71.33 1,093,633 -1.04(-1.43%)
Apr 16, 2024 71.45 72.68 70.86 72.37 1,149,982 +0.39(+0.54%)
Apr 15, 2024 73.09 73.46 71.69 71.98 890,401 -0.68(-0.93%)
Apr 12, 2024 74.21 74.92 72.47 72.65 1,423,250 -0.94(-1.28%)
Apr 11, 2024 75.17 75.35 73.11 73.59 1,116,796 -1.22(-1.63%)
Apr 10, 2024 73.84 75.15 73.41 74.82 1,344,721 +0.41(+0.55%)
Apr 09, 2024 74.49 74.86 73.79 74.41 1,331,285 +0.32(+0.44%)
Apr 08, 2024 74.24 74.70 73.30 74.08 1,517,528 -0.08(-0.11%)
Apr 05, 2024 73.66 74.70 73.05 74.16 1,465,576 +0.68(+0.92%)
Apr 04, 2024 74.46 75.09 73.15 73.49 1,924,592 -0.50(-0.67%)
Apr 03, 2024 73.70 74.35 73.35 73.98 3,460,275 +0.28(+0.38%)
Apr 02, 2024 74.68 74.89 73.02 73.70 2,363,557 -0.53(-0.71%)
Apr 01, 2024 74.53 74.77 74.07 74.23 1,265,134 -0.04(-0.05%)
Mar 28, 2024 73.67 74.90 73.32 74.27 1,719,643 +0.95(+1.29%)
Mar 27, 2024 72.16 73.46 71.89 73.32 1,125,157 +1.14(+1.59%)
Mar 26, 2024 72.48 72.86 72.03 72.17 1,050,127 -0.18(-0.24%)
Mar 25, 2024 72.88 73.62 72.24 72.35 1,238,631 -0.09(-0.12%)
Mar 22, 2024 73.71 74.02 72.23 72.44 1,438,026 -1.22(-1.66%)
Mar 21, 2024 73.77 74.22 72.67 73.66 1,186,379 +0.05(+0.07%)
Mar 20, 2024 71.78 73.75 71.72 73.61 1,332,156 +1.39(+1.92%)
Mar 19, 2024 71.35 73.11 71.34 72.22 1,430,223 +0.80(+1.12%)
Mar 18, 2024 69.95 71.74 69.35 71.42 1,627,826 +1.55(+2.21%)
Mar 15, 2024 68.57 70.08 68.57 69.88 6,033,183 +1.11(+1.61%)
Mar 14, 2024 68.98 69.35 68.09 68.77 1,645,369 +0.35(+0.51%)
Mar 13, 2024 68.05 68.76 67.78 68.42 1,378,644 +1.06(+1.58%)
Mar 12, 2024 67.00 67.57 66.06 67.35 1,276,501 +0.44(+0.66%)
Mar 11, 2024 66.18 67.07 65.43 66.91 1,423,394 +0.38(+0.58%)
Mar 08, 2024 65.86 67.04 65.86 66.53 980,166 +0.74(+1.12%)
Mar 07, 2024 66.14 66.97 65.47 65.79 1,186,824 +0.33(+0.50%)
Mar 06, 2024 66.08 66.61 65.11 65.47 1,112,616 +0.15(+0.23%)
Mar 05, 2024 65.24 66.43 64.78 65.31 1,102,154 -0.07(-0.10%)
Mar 04, 2024 68.43 68.43 65.30 65.38 1,590,845 -2.49(-3.67%)
Mar 01, 2024 66.58 68.93 66.52 67.87 2,531,382 +2.04(+3.10%)
Feb 29, 2024 65.17 65.91 64.86 65.83 1,796,546 +1.12(+1.73%)
Feb 28, 2024 65.04 66.90 63.40 64.71 2,681,634 +2.33(+3.73%)
Feb 27, 2024 61.18 62.45 60.84 62.38 1,733,327 +1.81(+2.99%)
Feb 26, 2024 60.16 61.05 59.43 60.57 1,194,716 +0.23(+0.38%)
Feb 23, 2024 59.50 60.46 58.67 60.34 1,280,487 -0.07(-0.11%)
Feb 22, 2024 60.13 60.86 59.73 60.40 1,348,250 -0.31(-0.51%)
Feb 21, 2024 59.49 60.85 59.49 60.71 1,583,409 +1.48(+2.49%)
Feb 20, 2024 60.32 60.32 58.60 59.24 1,534,185 -1.24(-2.04%)
Feb 16, 2024 61.22 61.22 59.95 60.47 1,467,193 -0.55(-0.90%)
Feb 15, 2024 59.48 61.26 59.44 61.02 1,773,535 +1.72(+2.89%)
Feb 14, 2024 60.12 60.54 58.80 59.30 1,658,219 -0.34(-0.56%)
Feb 13, 2024 60.57 60.79 59.22 59.64 1,692,747 -1.59(-2.60%)
Feb 12, 2024 59.48 61.37 59.48 61.23 1,455,412 +2.05(+3.47%)
Feb 09, 2024 59.73 60.05 59.03 59.18 1,295,905 -0.45(-0.76%)
Feb 08, 2024 58.97 60.16 58.93 59.63 1,265,429 +0.60(+1.02%)
Feb 07, 2024 59.37 59.82 58.74 59.02 1,070,128 -0.15(-0.26%)
Feb 06, 2024 58.76 59.88 58.32 59.18 844,373 +0.73(+1.25%)
Feb 05, 2024 58.93 59.24 57.87 58.45 950,969 -0.93(-1.57%)
Feb 02, 2024 60.60 60.67 59.18 59.38 1,240,734 -1.34(-2.21%)
Feb 01, 2024 62.63 63.17 60.05 60.72 1,662,800 -1.40(-2.25%)
Jan 31, 2024 64.33 64.46 62.08 62.12 905,306 -2.29(-3.56%)
Jan 30, 2024 62.78 64.47 62.76 64.41 876,352 +1.03(+1.62%)
Jan 29, 2024 62.83 63.58 61.92 63.39 950,422 +0.57(+0.90%)
Jan 26, 2024 63.65 63.92 61.91 62.82 920,613 -0.72(-1.13%)
Jan 25, 2024 63.41 63.70 62.40 63.54 819,758 +0.68(+1.08%)
Jan 24, 2024 63.20 63.29 62.37 62.86 824,807 +0.38(+0.61%)
Jan 23, 2024 62.34 63.49 62.00 62.47 804,702 +0.08(+0.12%)
Jan 22, 2024 61.30 62.56 61.10 62.40 1,089,438 +0.71(+1.15%)
Jan 19, 2024 61.85 61.85 60.86 61.69 1,000,204 -0.18(-0.29%)
Jan 18, 2024 61.98 62.18 60.81 61.87 883,549 +0.23(+0.37%)
Jan 17, 2024 60.51 61.87 60.04 61.64 1,253,316 +0.06(+0.09%)
Jan 16, 2024 63.06 63.14 61.34 61.58 835,423 -1.59(-2.52%)
Jan 12, 2024 63.81 63.92 62.70 63.17 1,017,616 +0.85(+1.37%)
Jan 11, 2024 62.65 62.78 61.37 62.32 794,640 -0.03(-0.05%)
Jan 10, 2024 62.83 62.83 61.75 62.35 788,994 -0.48(-0.76%)
Jan 09, 2024 63.86 63.86 62.04 62.83 769,377 -1.05(-1.65%)
Jan 08, 2024 62.78 63.93 61.99 63.88 790,349 +0.04(+0.06%)
Jan 05, 2024 63.72 64.44 62.97 63.85 879,334 +0.55(+0.86%)
Jan 04, 2024 65.75 65.94 63.25 63.30 1,285,054 -2.08(-3.18%)
Jan 03, 2024 65.70 66.34 64.55 65.38 1,395,111 +0.12(+0.19%)
Jan 02, 2024 66.23 67.02 64.87 65.25 804,759 -0.29(-0.44%)
Dec 29, 2023 66.63 66.91 65.44 65.54 976,104 -1.07(-1.61%)
Dec 28, 2023 67.35 68.07 66.54 66.62 738,419 -1.29(-1.91%)
Dec 27, 2023 68.11 68.51 67.60 67.91 847,794 -0.23(-0.34%)
Dec 26, 2023 67.52 68.49 66.96 68.14 750,136 +1.34(+2.01%)
Dec 22, 2023 67.63 67.80 66.51 66.80 1,023,602 -0.22(-0.33%)
Dec 21, 2023 66.56 67.09 65.70 67.02 955,849 +0.66(+1.00%)
Dec 20, 2023 67.04 68.01 66.35 66.36 1,810,643 -0.47(-0.70%)
Dec 19, 2023 66.12 66.97 65.54 66.83 1,250,108 +0.35(+0.52%)
Dec 18, 2023 67.09 67.77 66.39 66.48 1,073,764 +0.39(+0.59%)
Dec 15, 2023 66.77 67.22 65.54 66.09 6,585,758 -0.33(-0.49%)
Dec 14, 2023 64.71 67.17 64.71 66.41 1,593,884 +3.35(+5.32%)
Dec 13, 2023 61.67 63.22 61.04 63.06 1,767,049 +1.33(+2.15%)
Dec 12, 2023 63.64 63.77 61.31 61.73 1,529,758 -2.94(-4.54%)
Dec 11, 2023 64.62 65.65 63.90 64.67 1,634,328 +0.05(+0.07%)
Dec 08, 2023 63.89 64.76 63.54 64.62 951,353 +1.41(+2.24%)
Dec 07, 2023 62.06 63.25 61.60 63.21 1,050,090 +1.67(+2.71%)
Dec 06, 2023 62.25 63.50 61.50 61.54 1,063,136 -1.08(-1.72%)
Dec 05, 2023 65.10 65.25 62.51 62.62 1,104,691 -2.18(-3.37%)
Dec 04, 2023 64.34 65.02 63.87 64.80 993,099 -0.04(-0.06%)
Dec 01, 2023 64.22 65.61 63.81 64.84 807,596 +0.55(+0.86%)
Nov 30, 2023 64.41 65.85 63.64 64.29 1,333,777 +0.53(+0.84%)
Nov 29, 2023 64.11 64.28 63.05 63.75 942,655 +0.37(+0.59%)
Nov 28, 2023 63.77 64.50 63.09 63.38 936,484 -0.02(-0.03%)
Nov 27, 2023 63.95 64.15 63.05 63.40 902,568 -1.21(-1.87%)
Nov 24, 2023 64.06 65.14 63.91 64.60 308,681 +0.48(+0.74%)
Nov 22, 2023 62.63 64.34 62.02 64.13 694,812 -0.39(-0.61%)
Nov 21, 2023 64.36 64.64 63.29 64.52 697,987 -0.46(-0.71%)
Nov 20, 2023 66.00 66.48 64.88 64.98 939,353 -0.37(-0.56%)
Nov 17, 2023 64.56 66.11 64.08 65.34 1,163,395 +1.57(+2.47%)
Nov 16, 2023 65.61 66.10 62.65 63.77 1,051,241 -2.75(-4.14%)
Nov 15, 2023 66.43 67.91 66.10 66.52 1,170,903 +0.19(+0.28%)
Nov 14, 2023 65.35 66.68 64.85 66.33 1,069,233 +1.61(+2.49%)
Nov 13, 2023 63.97 65.53 63.28 64.73 1,077,719 +0.98(+1.54%)
Nov 10, 2023 63.98 64.37 62.58 63.74 1,071,120 +0.48(+0.75%)
Nov 09, 2023 63.98 64.69 62.95 63.27 1,353,584 -0.37(-0.59%)
Nov 08, 2023 63.92 66.36 63.35 63.64 3,256,976 -3.73(-5.54%)
Nov 07, 2023 67.98 68.05 66.31 67.37 1,775,716 -2.06(-2.97%)
Nov 06, 2023 72.32 72.50 68.95 69.43 1,286,613 -2.59(-3.60%)
Nov 03, 2023 72.32 72.60 70.79 72.03 1,250,736 -0.14(-0.19%)
Nov 02, 2023 69.72 72.19 69.17 72.17 1,277,026 +2.22(+3.17%)
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.