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

Civitas Resources Inc (NY: CIVI )

71.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 44.31 45.65 42.79 43.22 1,355,436 -2.21(-4.86%)
Jun 29, 2022 50.05 50.29 45.22 45.42 986,257 -3.48(-7.12%)
Jun 28, 2022 48.62 49.15 47.66 48.90 917,232 +1.76(+3.73%)
Jun 27, 2022 45.55 47.50 44.95 47.14 1,156,597 +2.50(+5.61%)
Jun 24, 2022 45.45 45.81 44.27 44.64 6,474,364 -0.13(-0.30%)
Jun 23, 2022 47.75 47.75 43.91 44.77 1,174,794 -2.40(-5.08%)
Jun 22, 2022 48.68 50.17 47.02 47.17 1,380,042 -4.55(-8.79%)
Jun 21, 2022 50.78 52.88 50.50 51.71 1,268,786 +2.06(+4.14%)
Jun 17, 2022 55.02 55.02 48.93 49.65 2,906,587 -5.21(-9.50%)
Jun 16, 2022 56.63 57.34 54.55 54.87 1,094,866 -3.24(-5.58%)
Jun 15, 2022 59.69 60.12 56.21 58.11 1,340,255 -1.61(-2.70%)
Jun 14, 2022 62.37 62.59 58.27 59.72 940,138 -1.05(-1.72%)
Jun 13, 2022 62.88 62.95 58.80 60.77 1,098,451 -4.68(-7.15%)
Jun 10, 2022 65.21 66.28 63.38 65.45 966,026 -0.67(-1.02%)
Jun 09, 2022 67.43 68.51 66.08 66.12 883,714 -1.79(-2.63%)
Jun 08, 2022 68.78 68.78 66.88 67.91 943,638 -0.05(-0.07%)
Jun 07, 2022 66.84 68.28 66.72 67.96 1,117,798 +0.20(+0.30%)
Jun 06, 2022 65.38 68.65 65.23 67.75 1,384,518 +3.16(+4.90%)
Jun 03, 2022 62.08 64.72 62.08 64.59 1,066,007 +2.24(+3.59%)
Jun 02, 2022 64.30 64.30 61.39 62.35 1,130,172 -2.56(-3.94%)
Jun 01, 2022 62.96 66.09 62.90 64.91 1,649,359 +2.95(+4.77%)
May 31, 2022 63.92 64.15 61.38 61.95 1,531,756 -0.55(-0.88%)
May 27, 2022 59.77 62.55 59.68 62.50 1,109,883 +2.24(+3.72%)
May 26, 2022 59.24 60.65 59.02 60.26 984,147 +1.76(+3.01%)
May 25, 2022 56.39 58.58 55.77 58.50 1,023,604 +2.41(+4.30%)
May 24, 2022 55.09 56.38 54.51 56.09 837,277 +0.49(+0.89%)
May 23, 2022 53.69 55.91 52.49 55.60 895,477 +2.80(+5.30%)
May 20, 2022 51.66 52.90 51.08 52.80 752,541 +2.02(+3.98%)
May 19, 2022 49.21 52.14 48.94 50.78 663,283 +0.42(+0.84%)
May 18, 2022 53.51 54.06 48.96 50.36 995,822 -3.24(-6.04%)
May 17, 2022 52.79 53.86 52.03 53.59 588,106 +2.09(+4.07%)
May 16, 2022 50.41 52.38 50.36 51.50 562,821 +1.10(+2.17%)
May 13, 2022 48.50 51.38 48.50 50.41 777,333 +2.78(+5.84%)
May 12, 2022 47.82 49.09 46.61 47.62 643,454 -0.87(-1.79%)
May 11, 2022 49.29 52.42 48.41 48.49 885,117 +0.44(+0.91%)
May 10, 2022 48.15 49.34 45.74 48.05 789,403 +0.91(+1.93%)
May 09, 2022 50.08 50.11 46.97 47.14 1,120,071 -4.18(-8.14%)
May 06, 2022 53.58 53.58 50.45 51.32 665,268 -1.36(-2.59%)
May 05, 2022 53.46 54.86 50.84 52.69 1,116,616 +0.27(+0.51%)
May 04, 2022 50.14 52.59 48.56 52.42 1,209,068 +3.16(+6.42%)
May 03, 2022 46.93 49.67 46.42 49.25 1,013,363 +2.52(+5.38%)
May 02, 2022 46.94 47.69 44.77 46.74 997,509 -0.83(-1.74%)
Apr 29, 2022 48.78 49.67 46.88 47.57 571,628 -1.24(-2.54%)
Apr 28, 2022 49.23 49.62 46.40 48.81 630,931 +0.53(+1.09%)
Apr 27, 2022 47.39 48.52 47.00 48.28 658,247 +0.92(+1.94%)
Apr 26, 2022 48.41 49.59 47.27 47.36 737,510 -1.27(-2.62%)
Apr 25, 2022 47.52 49.26 46.19 48.64 903,978 -0.43(-0.88%)
Apr 22, 2022 51.12 51.26 48.59 49.07 912,665 -2.52(-4.88%)
Apr 21, 2022 53.55 54.15 51.30 51.58 780,886 -1.56(-2.93%)
Apr 20, 2022 51.91 53.28 51.18 53.14 521,054 +1.92(+3.75%)
Apr 19, 2022 52.73 52.74 51.02 51.22 678,312 -1.66(-3.13%)
Apr 18, 2022 53.23 53.89 51.78 52.87 755,413 +0.24(+0.45%)
Apr 14, 2022 51.79 53.28 51.64 52.64 902,197 +0.70(+1.34%)
Apr 13, 2022 52.09 53.05 51.36 51.94 555,724 +1.02(+2.01%)
Apr 12, 2022 51.42 53.11 50.19 50.92 1,166,432 +0.27(+0.53%)
Apr 11, 2022 49.50 50.92 48.58 50.65 682,067 +0.11(+0.22%)
Apr 08, 2022 50.12 51.05 49.97 50.53 806,649 +0.88(+1.78%)
Apr 07, 2022 48.86 50.06 48.08 49.65 829,358 +1.15(+2.38%)
Apr 06, 2022 48.79 49.37 47.52 48.50 656,466 +0.05(+0.10%)
Apr 05, 2022 50.94 51.07 48.15 48.45 546,923 -1.48(-2.97%)
Apr 04, 2022 50.70 51.43 49.65 49.93 561,455 -0.13(-0.26%)
Apr 01, 2022 48.82 50.15 48.46 50.06 910,192 +1.61(+3.33%)
Mar 31, 2022 49.18 50.05 48.30 48.45 1,293,537 -1.23(-2.48%)
Mar 30, 2022 50.99 51.44 49.48 49.68 659,511 -0.18(-0.36%)
Mar 29, 2022 48.70 49.88 47.67 49.86 1,078,448 -0.07(-0.15%)
Mar 28, 2022 50.97 50.97 49.26 49.93 1,196,705 -2.50(-4.77%)
Mar 25, 2022 47.76 52.62 47.65 52.43 2,103,762 +4.67(+9.79%)
Mar 24, 2022 46.40 47.82 45.67 47.76 1,333,787 +1.64(+3.55%)
Mar 23, 2022 45.89 46.37 44.70 46.12 900,300 +0.98(+2.18%)
Mar 22, 2022 46.00 46.24 44.06 45.14 1,328,805 -1.28(-2.76%)
Mar 21, 2022 47.21 48.47 45.51 46.42 1,838,880 -0.15(-0.33%)
Mar 18, 2022 45.68 46.79 44.81 46.58 3,182,227 +0.74(+1.61%)
Mar 17, 2022 46.16 46.69 45.36 45.84 1,672,785 +1.38(+3.11%)
Mar 16, 2022 44.38 45.45 43.60 44.46 1,249,108 +0.33(+0.76%)
Mar 15, 2022 41.80 44.88 41.46 44.12 1,456,050 +0.55(+1.26%)
Mar 14, 2022 43.30 43.95 41.81 43.57 1,443,810 -0.49(-1.12%)
Mar 11, 2022 45.10 46.54 44.03 44.07 1,059,361 -1.33(-2.94%)
Mar 10, 2022 44.57 45.40 1,658,903 +0.84(+1.89%)
Mar 09, 2022 44.11 45.25 41.94 44.56 1,814,637 +0.24(+0.54%)
Mar 08, 2022 45.52 46.28 43.49 44.32 1,692,556 -0.05(-0.11%)
Mar 07, 2022 45.23 46.80 43.51 44.37 1,831,826 -1.37(-2.99%)
Mar 04, 2022 44.11 45.76 44.11 45.73 997,449 +1.52(+3.45%)
Mar 03, 2022 45.26 46.19 43.94 44.21 1,228,082 -1.66(-3.62%)
Mar 02, 2022 44.06 46.44 44.06 45.87 2,065,060 +2.77(+6.43%)
Mar 01, 2022 40.71 43.36 40.66 43.10 1,602,136 +3.03(+7.57%)
Feb 28, 2022 37.31 40.47 37.31 40.07 1,884,278 +2.38(+6.32%)
Feb 25, 2022 37.19 37.69 35.45 37.68 1,543,277 +0.51(+1.37%)
Feb 24, 2022 37.37 38.01 35.81 37.18 3,839,501 +0.79(+2.18%)
Feb 23, 2022 37.36 37.91 36.23 36.38 1,325,389 -0.36(-0.97%)
Feb 22, 2022 37.75 38.12 35.93 36.74 1,328,157 -0.08(-0.22%)
Feb 18, 2022 36.82 0 -0.68(-1.82%)
Feb 17, 2022 37.71 38.56 37.18 37.50 922,122 -0.25(-0.65%)
Feb 16, 2022 39.49 39.65 37.68 37.75 1,108,849 -1.06(-2.74%)
Feb 15, 2022 39.16 39.97 38.37 38.81 1,310,122 -1.21(-3.02%)
Feb 14, 2022 41.80 42.06 39.72 40.02 1,588,368 -2.03(-4.83%)
Feb 11, 2022 42.53 42.92 41.53 42.05 1,267,979 -0.02(-0.06%)
Feb 10, 2022 41.70 43.64 41.68 42.07 717,707 +0.09(+0.21%)
Feb 09, 2022 41.56 42.31 41.27 41.99 721,361 +0.61(+1.48%)
Feb 08, 2022 43.45 43.56 41.10 41.38 799,902 -2.42(-5.53%)
Feb 07, 2022 44.99 45.77 43.47 43.80 976,324 -1.68(-3.70%)
Feb 04, 2022 43.97 46.04 43.91 45.48 1,295,716 +2.10(+4.83%)
Feb 03, 2022 43.76 44.32 43.38 783,636 -0.46(-1.05%)
Feb 02, 2022 44.30 44.41 42.91 43.84 1,130,294 +0.04(+0.09%)
Feb 01, 2022 42.87 43.87 41.03 43.80 1,545,658 +0.54(+1.25%)
Jan 31, 2022 42.64 43.26 1,234,333 +1.30(+3.10%)
Jan 28, 2022 41.63 42.19 40.41 41.96 1,019,179 +0.40(+0.95%)
Jan 27, 2022 42.50 43.09 40.80 41.57 727,428 +0.03(+0.08%)
Jan 26, 2022 43.49 43.74 41.26 41.53 925,002 -0.61(-1.45%)
Jan 25, 2022 40.08 42.84 38.96 42.15 891,035 +1.41(+3.47%)
Jan 24, 2022 38.79 41.06 37.55 40.73 1,064,273 +0.76(+1.91%)
Jan 21, 2022 41.19 42.00 39.72 39.97 1,095,389 -2.64(-6.19%)
Jan 20, 2022 42.92 43.54 40.99 42.61 1,186,996 -1.27(-2.89%)
Jan 19, 2022 44.71 44.77 43.04 43.88 489,184 -0.64(-1.44%)
Jan 18, 2022 45.80 46.92 43.60 44.52 791,681 -0.75(-1.67%)
Jan 14, 2022 45.27 0 +1.23(+2.79%)
Jan 13, 2022 44.10 44.77 43.82 44.04 553,323 -0.43(-0.96%)
Jan 12, 2022 46.04 46.23 44.39 44.47 603,707 -0.62(-1.37%)
Jan 11, 2022 44.09 45.38 43.02 45.09 659,488 +1.52(+3.48%)
Jan 10, 2022 43.56 44.43 42.53 43.57 760,537 -0.21(-0.47%)
Jan 07, 2022 44.59 45.09 43.49 43.78 604,858 -0.54(-1.22%)
Jan 06, 2022 42.63 44.89 42.63 44.32 862,748 +2.48(+5.92%)
Jan 05, 2022 43.75 44.27 41.66 41.84 773,110 -1.68(-3.85%)
Jan 04, 2022 41.38 43.95 41.18 43.52 966,011 +2.71(+6.63%)
Jan 03, 2022 39.16 41.06 38.82 40.81 1,068,777 +1.94(+4.98%)
Dec 31, 2021 39.18 39.41 38.36 38.87 483,699 -0.67(-1.69%)
Dec 30, 2021 40.22 40.38 39.22 39.54 531,674 -0.40(-1.01%)
Dec 29, 2021 39.84 40.32 39.47 39.95 399,431 -0.01(-0.02%)
Dec 28, 2021 40.13 41.11 39.68 39.95 482,419 -0.33(-0.81%)
Dec 27, 2021 38.01 40.31 37.49 40.28 635,770 +2.12(+5.55%)
Dec 23, 2021 39.28 39.34 38.08 38.16 895,005 -0.96(-2.46%)
Dec 22, 2021 38.84 39.49 38.22 39.12 518,586 +0.09(+0.22%)
Dec 21, 2021 38.30 39.37 38.01 39.03 1,537,961 +1.20(+3.17%)
Dec 20, 2021 38.11 38.33 36.91 37.83 1,813,145 -1.68(-4.26%)
Dec 17, 2021 39.86 40.49 38.60 39.52 8,549,747 -1.04(-2.56%)
Dec 16, 2021 43.28 44.46 40.20 40.56 2,011,437 -2.29(-5.34%)
Dec 15, 2021 42.90 43.54 41.06 42.84 2,062,009 -0.37(-0.86%)
Dec 14, 2021 43.62 44.84 42.99 43.22 1,506,280 -0.95(-2.15%)
Dec 13, 2021 45.51 45.77 44.07 44.17 1,347,358 -1.52(-3.33%)
Dec 10, 2021 45.42 45.93 44.88 45.69 1,296,210 +1.22(+2.74%)
Dec 09, 2021 45.31 45.81 44.30 44.47 1,163,255 -0.90(-1.98%)
Dec 08, 2021 45.20 46.71 45.20 45.36 1,276,727 +0.23(+0.51%)
Dec 07, 2021 44.80 45.86 44.21 45.14 1,559,638 +1.23(+2.80%)
Dec 06, 2021 40.45 44.66 40.18 43.91 2,572,195 +4.85(+12.42%)
Dec 03, 2021 40.65 40.82 38.80 39.06 754,284 -0.60(-1.51%)
Dec 02, 2021 38.30 39.84 37.37 39.66 732,852 +1.05(+2.73%)
Dec 01, 2021 41.59 42.04 38.58 38.60 1,124,345 -1.64(-4.07%)
Nov 30, 2021 40.77 41.15 39.46 40.24 1,230,935 -1.32(-3.18%)
Nov 29, 2021 41.51 42.35 40.55 41.56 1,070,372 +1.61(+4.02%)
Nov 26, 2021 39.84 40.26 38.57 39.96 642,151 -2.61(-6.12%)
Nov 24, 2021 41.73 43.13 41.73 42.56 587,215 +0.43(+1.01%)
Nov 23, 2021 40.55 42.42 40.15 42.14 899,811 +2.27(+5.69%)
Nov 22, 2021 40.73 41.39 39.80 39.87 822,809 -0.91(-2.24%)
Nov 19, 2021 41.70 41.76 40.29 40.78 841,596 -1.98(-4.64%)
Nov 18, 2021 43.51 44.38 42.47 42.77 587,168 -0.83(-1.90%)
Nov 17, 2021 44.22 44.79 43.26 43.59 685,368 -0.90(-2.02%)
Nov 16, 2021 44.73 44.99 43.65 44.49 902,845 -0.17(-0.37%)
Nov 15, 2021 44.23 44.89 43.15 44.66 638,121 +0.56(+1.27%)
Nov 12, 2021 43.92 44.67 43.46 44.10 537,998 -0.14(-0.32%)
Nov 11, 2021 43.87 44.95 43.66 44.24 544,791 +0.65(+1.48%)
Nov 10, 2021 45.62 43.59 587,947 -2.09(-4.58%)
Nov 09, 2021 46.04 46.14 44.47 45.69 721,429 -0.76(-1.64%)
Nov 08, 2021 46.14 46.96 45.95 46.45 1,313,411 +0.45(+0.98%)
Nov 05, 2021 43.03 46.25 42.88 46.00 926,801 +3.79(+8.97%)
Nov 04, 2021 42.97 43.21 40.65 42.22 1,331,212 -0.21(-0.50%)
Nov 03, 2021 44.29 44.29 42.39 42.43 1,142,651 -1.76(-3.97%)
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.