Skip to main content

Civitas Resources Inc (NY: CIVI )

75.91 +0.97 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 50.20 50.99 49.89 50.93 560,380 +0.44(+0.87%)
Dec 29, 2022 49.50 50.66 49.40 50.49 463,568 +0.88(+1.77%)
Dec 28, 2022 51.60 51.66 49.28 49.61 578,539 -2.10(-4.06%)
Dec 27, 2022 51.98 52.10 50.98 51.71 504,466 +0.09(+0.17%)
Dec 23, 2022 49.62 51.64 49.57 51.62 518,778 +2.62(+5.35%)
Dec 22, 2022 50.97 50.97 47.83 49.00 742,684 -2.08(-4.08%)
Dec 21, 2022 50.70 51.15 49.82 51.08 452,802 +1.64(+3.33%)
Dec 20, 2022 49.02 49.78 48.74 49.44 310,542 +0.47(+0.97%)
Dec 19, 2022 49.61 50.34 48.53 48.97 498,358 -0.11(-0.23%)
Dec 16, 2022 48.82 49.69 47.89 49.08 1,669,948 -1.15(-2.29%)
Dec 15, 2022 49.33 50.42 48.84 50.23 880,042 +0.62(+1.24%)
Dec 14, 2022 49.96 50.95 49.11 49.62 937,769 -0.33(-0.65%)
Dec 13, 2022 50.51 51.61 49.67 49.94 1,259,761 +0.81(+1.64%)
Dec 12, 2022 48.30 49.37 47.74 49.13 948,392 +1.42(+2.97%)
Dec 09, 2022 48.05 48.65 47.17 47.71 772,356 -0.21(-0.44%)
Dec 08, 2022 51.69 52.86 47.86 47.93 1,036,326 -2.81(-5.54%)
Dec 07, 2022 51.24 52.01 50.28 50.74 450,522 -0.02(-0.03%)
Dec 06, 2022 52.69 53.66 50.57 50.76 772,111 -2.40(-4.51%)
Dec 05, 2022 57.23 58.05 53.02 53.15 628,135 -3.14(-5.59%)
Dec 02, 2022 55.46 56.71 55.44 56.30 603,189 +0.31(+0.55%)
Dec 01, 2022 58.14 58.41 55.97 55.99 747,986 -1.26(-2.20%)
Nov 30, 2022 57.54 58.09 55.48 57.25 882,294 +0.88(+1.57%)
Nov 29, 2022 56.37 57.25 55.75 56.37 580,458 +1.14(+2.06%)
Nov 28, 2022 55.83 56.38 54.98 55.23 645,074 -2.92(-5.03%)
Nov 25, 2022 58.21 59.06 58.03 58.15 196,209 +0.34(+0.59%)
Nov 23, 2022 57.17 58.50 56.55 57.81 409,001 -0.36(-0.61%)
Nov 22, 2022 56.81 58.33 56.31 58.17 443,166 +2.57(+4.62%)
Nov 21, 2022 55.97 55.97 52.57 55.60 651,378 -1.12(-1.98%)
Nov 18, 2022 56.54 57.11 54.14 56.72 621,884 -0.42(-0.73%)
Nov 17, 2022 56.98 57.50 55.81 57.14 379,431 -1.02(-1.75%)
Nov 16, 2022 58.82 59.55 58.15 58.16 402,129 -1.82(-3.03%)
Nov 15, 2022 59.04 60.56 58.29 59.98 603,094 +1.28(+2.19%)
Nov 14, 2022 60.21 61.61 58.56 58.70 624,569 -1.87(-3.09%)
Nov 11, 2022 59.85 61.90 59.60 60.57 573,054 +2.46(+4.24%)
Nov 10, 2022 57.46 58.44 56.36 58.10 707,963 +2.25(+4.03%)
Nov 09, 2022 59.42 59.42 55.81 55.85 648,351 -4.70(-7.76%)
Nov 08, 2022 59.75 60.57 58.92 60.55 613,592 +0.73(+1.22%)
Nov 07, 2022 60.67 61.46 59.53 59.82 638,217 -0.08(-0.13%)
Nov 04, 2022 61.08 61.86 59.24 59.89 924,082 +1.06(+1.81%)
Nov 03, 2022 57.37 59.55 57.08 58.83 938,234 +1.09(+1.88%)
Nov 02, 2022 58.64 57.74 1,136,793 -1.33(-2.24%)
Nov 01, 2022 60.62 61.07 58.53 59.07 1,672,835 -0.35(-0.59%)
Oct 31, 2022 59.04 60.06 58.23 59.42 1,159,617 +0.00(+0.00%)
Oct 28, 2022 59.49 60.04 57.03 59.42 796,530 +0.64(+1.08%)
Oct 27, 2022 60.37 60.65 58.57 58.78 1,211,339 -0.70(-1.17%)
Oct 26, 2022 58.61 59.71 58.02 59.48 1,079,752 +1.96(+3.41%)
Oct 25, 2022 58.35 58.90 57.28 57.51 1,025,331 -0.93(-1.59%)
Oct 24, 2022 58.35 59.15 57.79 58.44 548,772 +0.04(+0.07%)
Oct 21, 2022 57.61 58.61 56.52 58.40 983,825 +1.64(+2.89%)
Oct 20, 2022 58.90 60.05 56.71 56.76 810,648 -1.71(-2.92%)
Oct 19, 2022 57.21 58.86 57.05 58.47 1,319,605 +1.83(+3.23%)
Oct 18, 2022 55.94 56.76 54.90 56.64 1,329,023 +1.55(+2.81%)
Oct 17, 2022 55.65 56.75 54.56 55.09 650,303 +0.37(+0.67%)
Oct 14, 2022 57.30 57.79 54.72 54.73 530,695 -3.61(-6.19%)
Oct 13, 2022 53.52 58.64 53.36 58.34 966,989 +3.62(+6.62%)
Oct 12, 2022 53.94 55.30 52.95 54.72 498,776 +0.22(+0.41%)
Oct 11, 2022 53.30 55.43 52.86 54.50 815,000 -0.25(-0.45%)
Oct 10, 2022 55.98 56.51 53.97 54.74 607,965 -0.60(-1.09%)
Oct 07, 2022 56.38 57.55 54.75 55.35 1,118,605 -1.04(-1.84%)
Oct 06, 2022 53.92 57.08 53.58 56.38 987,926 +1.73(+3.16%)
Oct 05, 2022 53.10 55.06 51.97 54.66 999,797 +1.04(+1.93%)
Oct 04, 2022 54.14 54.79 53.11 53.62 1,107,029 +0.78(+1.48%)
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.