Skip to main content

Civitas Resources Inc (NY: CIVI )

64.72 -1.05 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.12 48.97 47.25 47.40 1,322,134 -1.21(-2.48%)
Mar 30, 2022 49.89 50.33 48.41 48.61 674,092 -0.17(-0.36%)
Mar 29, 2022 47.65 48.80 46.64 48.78 1,102,290 -0.07(-0.15%)
Mar 28, 2022 49.86 49.86 48.20 48.85 1,223,162 -2.45(-4.77%)
Mar 25, 2022 46.73 51.48 46.62 51.30 2,150,271 +4.57(+9.79%)
Mar 24, 2022 45.40 46.79 44.69 46.73 1,363,273 +1.60(+3.55%)
Mar 23, 2022 44.90 45.37 43.73 45.12 920,204 +0.96(+2.18%)
Mar 22, 2022 45.00 45.24 43.11 44.16 1,358,182 -1.25(-2.76%)
Mar 21, 2022 46.19 47.42 44.53 45.42 1,879,533 -0.15(-0.33%)
Mar 18, 2022 44.69 45.77 43.85 45.57 3,252,578 +0.72(+1.61%)
Mar 17, 2022 45.16 45.68 44.38 44.85 1,709,766 +1.35(+3.11%)
Mar 16, 2022 43.42 44.46 42.66 43.49 1,276,722 +0.33(+0.76%)
Mar 15, 2022 40.90 43.91 40.57 43.17 1,488,240 +0.54(+1.26%)
Mar 14, 2022 42.36 43.00 40.90 42.63 1,475,729 -0.48(-1.12%)
Mar 11, 2022 44.12 45.53 43.08 43.11 1,082,781 -1.30(-2.94%)
Mar 10, 2022 43.60 44.42 1,695,577 +0.82(+1.89%)
Mar 09, 2022 43.15 44.27 41.03 43.59 1,854,754 +0.23(+0.54%)
Mar 08, 2022 44.53 45.28 42.55 43.36 1,729,975 -0.05(-0.11%)
Mar 07, 2022 44.25 45.79 42.57 43.41 1,872,324 -1.34(-2.99%)
Mar 04, 2022 43.15 44.77 43.15 44.74 1,019,500 +1.49(+3.45%)
Mar 03, 2022 44.28 45.19 42.99 43.25 1,255,232 -1.62(-3.62%)
Mar 02, 2022 43.11 45.44 43.11 44.88 2,110,713 +2.71(+6.43%)
Mar 01, 2022 39.83 42.42 39.78 42.17 1,637,556 +2.97(+7.57%)
Feb 28, 2022 36.50 39.59 36.50 39.20 1,925,935 +2.33(+6.32%)
Feb 25, 2022 36.39 36.88 34.69 36.87 1,577,395 +0.50(+1.37%)
Feb 24, 2022 36.57 37.19 35.04 36.37 3,924,384 +0.78(+2.18%)
Feb 23, 2022 36.55 37.09 35.45 35.60 1,354,690 -0.35(-0.97%)
Feb 22, 2022 36.93 37.29 35.15 35.94 1,357,519 -0.08(-0.22%)
Feb 18, 2022 36.02 0 -0.67(-1.82%)
Feb 17, 2022 36.89 37.72 36.37 36.69 942,508 -0.24(-0.65%)
Feb 16, 2022 38.64 38.80 36.87 36.93 1,133,363 -1.04(-2.74%)
Feb 15, 2022 38.31 39.10 37.54 37.97 1,339,086 -1.18(-3.02%)
Feb 14, 2022 40.90 41.15 38.86 39.15 1,623,483 -1.99(-4.83%)
Feb 11, 2022 41.61 41.99 40.64 41.14 1,296,011 -0.02(-0.06%)
Feb 10, 2022 40.80 42.69 40.78 41.16 733,574 +0.09(+0.21%)
Feb 09, 2022 40.66 41.40 40.38 41.08 737,308 +0.60(+1.48%)
Feb 08, 2022 42.51 42.62 40.21 40.48 817,586 -2.37(-5.53%)
Feb 07, 2022 44.01 44.78 42.53 42.85 997,908 -1.65(-3.70%)
Feb 04, 2022 43.02 45.05 42.96 44.50 1,324,361 +2.05(+4.83%)
Feb 03, 2022 42.81 43.36 42.45 800,960 -0.45(-1.05%)
Feb 02, 2022 43.34 43.45 41.98 42.90 1,155,282 +0.04(+0.09%)
Feb 01, 2022 41.94 42.92 40.14 42.86 1,579,829 +0.53(+1.25%)
Jan 31, 2022 41.72 42.33 1,261,621 +1.27(+3.10%)
Jan 28, 2022 40.73 41.28 39.54 41.06 1,041,711 +0.39(+0.96%)
Jan 27, 2022 41.58 42.16 39.91 40.67 743,510 +0.03(+0.08%)
Jan 26, 2022 42.55 42.79 40.37 40.64 945,451 -0.60(-1.45%)
Jan 25, 2022 39.21 41.91 38.12 41.23 910,734 +1.38(+3.47%)
Jan 24, 2022 37.95 40.17 36.74 39.85 1,087,801 +0.75(+1.91%)
Jan 21, 2022 40.30 41.09 38.86 39.11 1,119,606 -2.58(-6.19%)
Jan 20, 2022 41.99 42.60 40.11 41.68 1,213,238 -1.24(-2.89%)
Jan 19, 2022 43.74 43.80 42.11 42.93 499,999 -0.63(-1.44%)
Jan 18, 2022 44.81 45.91 42.66 43.56 809,183 -0.74(-1.67%)
Jan 14, 2022 44.29 0 +1.20(+2.79%)
Jan 13, 2022 43.14 43.80 42.87 43.09 565,556 -0.42(-0.96%)
Jan 12, 2022 45.05 45.23 43.43 43.51 617,054 -0.61(-1.37%)
Jan 11, 2022 43.14 44.40 42.09 44.12 674,068 +1.48(+3.48%)
Jan 10, 2022 42.62 43.47 41.61 42.63 777,350 -0.20(-0.47%)
Jan 07, 2022 43.63 44.12 42.55 42.83 618,230 -0.53(-1.22%)
Jan 06, 2022 41.71 43.92 41.71 43.36 881,821 +2.42(+5.92%)
Jan 05, 2022 42.80 43.31 40.76 40.94 790,201 -1.64(-3.85%)
Jan 04, 2022 40.48 43.00 40.29 42.58 987,367 +2.65(+6.63%)
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.