Civitas Resources Inc (NY: CIVI )

54.48 -5.87 (-9.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 57.21 57.37 53.68 54.48 763,897 -5.87(-9.73%)
Sep 22, 2022 62.82 63.34 60.14 60.35 733,838 -1.43(-2.31%)
Sep 21, 2022 64.89 64.92 61.66 61.78 575,830 -0.98(-1.56%)
Sep 20, 2022 62.75 63.11 60.85 62.76 628,536 +0.03(+0.05%)
Sep 19, 2022 60.10 63.01 59.65 62.73 645,709 +0.76(+1.23%)
Sep 16, 2022 63.56 63.56 59.95 61.97 6,272,136 -1.64(-2.58%)
Sep 15, 2022 64.17 65.08 62.89 63.61 1,092,896 -2.35(-3.56%)
Sep 14, 2022 64.13 66.61 63.58 65.96 1,293,288 +2.12(+3.32%)
Sep 13, 2022 65.00 65.77 63.46 63.84 1,096,021 -2.27(-3.43%)
Sep 12, 2022 66.62 66.79 64.79 66.11 1,089,620 +0.57(+0.87%)
Sep 09, 2022 63.14 65.68 62.56 65.54 819,921 +3.73(+6.03%)
Sep 08, 2022 61.30 61.92 60.19 61.81 846,539 +1.31(+2.17%)
Sep 07, 2022 60.64 61.52 58.82 60.50 1,124,614 -1.37(-2.21%)
Sep 06, 2022 65.40 65.51 61.27 61.87 1,731,305 -3.67(-5.60%)
Sep 02, 2022 66.47 67.12 64.93 65.54 633,209 +1.69(+2.65%)
Sep 01, 2022 66.09 67.05 63.45 63.85 583,135 -3.34(-4.97%)
Aug 31, 2022 63.55 67.31 62.82 67.19 674,042 +2.09(+3.21%)
Aug 30, 2022 69.66 69.66 64.71 65.10 575,801 -5.92(-8.34%)
Aug 29, 2022 66.50 71.36 66.24 71.02 736,227 +3.90(+5.81%)
Aug 26, 2022 67.57 68.72 66.19 67.12 436,271 -0.59(-0.87%)
Aug 25, 2022 69.18 69.50 67.46 67.71 485,947 -0.80(-1.17%)
Aug 24, 2022 69.11 69.45 67.44 68.51 687,734 +0.00(+0.00%)
Aug 23, 2022 66.55 68.75 66.55 68.51 590,303 +3.56(+5.48%)
Aug 22, 2022 63.80 64.97 62.16 64.95 410,594 +0.15(+0.23%)
Aug 19, 2022 65.47 65.70 63.50 64.80 643,468 -1.00(-1.52%)
Aug 18, 2022 64.84 66.27 64.69 65.80 442,651 +1.92(+3.01%)
Aug 17, 2022 62.86 64.68 62.45 63.88 557,314 +0.79(+1.25%)
Aug 16, 2022 63.74 64.55 62.34 63.09 431,089 +0.36(+0.57%)
Aug 15, 2022 61.79 63.20 60.26 62.73 488,001 -2.23(-3.43%)
Aug 12, 2022 63.37 65.08 62.12 64.96 419,932 +1.28(+2.01%)
Aug 11, 2022 63.30 64.51 62.67 63.68 652,362 +3.97(+6.65%)
Aug 10, 2022 59.33 60.14 57.26 59.71 655,578 +0.38(+0.64%)
Aug 09, 2022 59.55 60.63 58.85 59.33 436,989 +1.39(+2.40%)
Aug 08, 2022 56.77 58.37 56.51 57.94 651,230 +0.60(+1.05%)
Aug 05, 2022 54.70 59.67 54.67 57.34 840,447 +1.21(+2.16%)
Aug 04, 2022 57.03 59.13 55.64 56.13 1,024,734 -0.44(-0.78%)
Aug 03, 2022 59.31 59.31 55.95 56.57 459,613 -2.01(-3.43%)
Aug 02, 2022 57.75 59.42 56.99 58.58 420,294 +0.72(+1.24%)
Aug 01, 2022 57.22 58.55 55.77 57.86 431,147 -1.10(-1.87%)
Jul 29, 2022 58.57 60.20 58.17 58.96 548,371 +1.39(+2.41%)
Jul 28, 2022 57.90 58.30 55.75 57.57 402,943 +0.36(+0.63%)
Jul 27, 2022 54.50 57.46 54.15 57.21 468,215 +2.77(+5.09%)
Jul 26, 2022 54.59 55.39 53.35 54.44 579,880 +0.48(+0.89%)
Jul 25, 2022 52.21 54.03 51.70 53.96 579,255 +2.52(+4.90%)
Jul 22, 2022 52.59 53.58 50.87 51.44 470,222 -1.36(-2.58%)
Jul 21, 2022 53.19 53.19 51.27 52.80 500,334 -2.08(-3.79%)
Jul 20, 2022 51.99 54.97 51.51 54.88 694,523 +2.21(+4.20%)
Jul 19, 2022 50.87 52.98 50.35 52.67 648,591 +2.89(+5.81%)
Jul 18, 2022 49.34 50.30 49.23 49.78 582,658 +1.72(+3.58%)
Jul 15, 2022 48.46 48.46 46.67 48.06 493,487 +1.32(+2.82%)
Jul 14, 2022 45.61 46.78 44.17 46.74 789,121 -0.97(-2.03%)
Jul 13, 2022 47.11 49.09 46.92 47.71 521,504 -0.19(-0.40%)
Jul 12, 2022 47.00 48.13 46.24 47.90 697,649 -0.85(-1.74%)
Jul 11, 2022 49.60 50.06 47.70 48.75 713,295 -1.87(-3.69%)
Jul 08, 2022 51.06 51.46 48.89 50.62 501,735 +0.11(+0.22%)
Jul 07, 2022 49.22 51.23 49.00 50.51 817,948 +3.10(+6.54%)
Jul 06, 2022 48.18 49.69 45.66 47.41 968,545 -1.90(-3.85%)
Jul 05, 2022 51.58 51.58 48.20 49.31 1,027,602 -3.73(-7.03%)
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.