Skip to main content

Civitas Resources Inc (NY: CIVI )

75.91 +0.97 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.56 11.72 11.44 11.60 31,916 +0.04(+0.34%)
Sep 27, 2018 11.48 11.64 11.44 11.56 24,397 +0.12(+1.03%)
Sep 26, 2018 11.40 11.60 11.32 11.44 84,162 +0.04(+0.34%)
Sep 25, 2018 11.48 11.52 11.29 11.40 41,815 -0.04(-0.34%)
Sep 24, 2018 11.52 11.52 11.21 11.44 29,908 -0.08(-0.68%)
Sep 21, 2018 11.40 11.68 11.32 11.52 128,556 +0.08(+0.69%)
Sep 20, 2018 11.44 11.48 11.25 11.44 36,080 +0.04(+0.34%)
Sep 19, 2018 11.25 11.52 11.21 11.40 39,694 +0.16(+1.40%)
Sep 18, 2018 11.32 11.36 11.05 11.25 29,818 -0.04(-0.35%)
Sep 17, 2018 11.40 11.44 11.13 11.29 31,064 -0.12(-1.03%)
Sep 14, 2018 11.44 11.56 11.29 11.40 32,552 -0.04(-0.34%)
Sep 13, 2018 11.44 11.52 11.36 11.44 28,563 +0.00(+0.00%)
Sep 12, 2018 11.60 11.60 11.31 11.44 41,060 -0.12(-1.02%)
Sep 11, 2018 11.52 11.68 11.40 11.56 37,732 +0.00(+0.00%)
Sep 10, 2018 11.68 11.68 11.40 11.56 30,418 -0.12(-1.01%)
Sep 07, 2018 11.68 11.88 11.56 11.68 43,869 +0.00(+0.00%)
Sep 06, 2018 11.88 11.91 11.64 11.68 24,032 -0.20(-1.66%)
Sep 05, 2018 11.84 11.99 11.56 11.88 50,840 +0.00(+0.00%)
Sep 04, 2018 12.58 12.58 11.80 11.88 93,493 -0.71(-5.63%)
Aug 31, 2018 12.58 12.58 12.58 0 +0.16(+1.27%)
Aug 30, 2018 12.50 12.62 12.35 12.43 54,807 -0.04(-0.32%)
Aug 29, 2018 12.58 12.74 12.43 12.46 79,641 -0.20(-1.55%)
Aug 28, 2018 12.70 12.94 12.62 12.66 41,720 -0.08(-0.62%)
Aug 27, 2018 12.98 12.98 12.58 12.74 67,299 -0.12(-0.92%)
Aug 24, 2018 12.66 12.86 12.54 12.86 69,173 +0.20(+1.55%)
Aug 23, 2018 12.23 12.70 12.23 12.66 90,852 +0.39(+3.21%)
Aug 22, 2018 12.50 12.66 12.19 12.27 106,357 -0.24(-1.89%)
Aug 21, 2018 12.70 12.74 12.43 12.50 117,972 -0.16(-1.24%)
Aug 20, 2018 12.86 12.90 12.58 12.66 47,233 -0.12(-0.92%)
Aug 17, 2018 12.62 12.82 12.54 12.78 106,303 +0.08(+0.62%)
Aug 16, 2018 12.58 12.82 12.58 12.70 44,383 +0.12(+0.94%)
Aug 15, 2018 12.90 12.90 12.43 12.58 80,743 -0.31(-2.44%)
Aug 14, 2018 12.90 12.94 12.74 12.90 47,916 +0.00(+0.00%)
Aug 13, 2018 12.82 13.02 12.74 12.90 52,187 +0.16(+1.23%)
Aug 10, 2018 12.78 13.02 12.74 12.74 65,104 -0.12(-0.92%)
Aug 09, 2018 12.94 13.07 12.82 12.86 54,815 -0.12(-0.91%)
Aug 08, 2018 13.17 13.33 12.78 12.98 90,485 +0.08(+0.61%)
Aug 07, 2018 12.94 12.94 12.82 12.90 34,664 -0.08(-0.61%)
Aug 06, 2018 13.05 13.13 12.90 12.98 35,106 -0.08(-0.60%)
Aug 03, 2018 13.21 13.29 13.02 13.05 70,318 -0.16(-1.19%)
Aug 02, 2018 12.82 13.25 12.82 13.21 122,312 +0.35(+2.75%)
Aug 01, 2018 12.86 13.02 12.72 12.86 74,675 +0.00(+0.00%)
Jul 31, 2018 12.66 12.90 12.66 12.86 55,973 +0.20(+1.55%)
Jul 30, 2018 12.50 12.82 12.50 12.66 66,320 +0.12(+0.94%)
Jul 27, 2018 13.02 13.02 12.54 12.54 45,140 -0.43(-3.33%)
Jul 26, 2018 12.74 13.02 12.74 12.98 63,251 +0.28(+2.17%)
Jul 25, 2018 12.46 12.70 12.43 12.70 79,034 +0.28(+2.22%)
Jul 24, 2018 12.70 12.70 12.39 12.43 53,341 -0.28(-2.17%)
Jul 23, 2018 12.94 13.02 12.66 12.70 49,534 -0.20(-1.52%)
Jul 20, 2018 12.94 13.09 12.82 12.90 39,249 -0.04(-0.30%)
Jul 19, 2018 12.66 13.05 12.62 12.94 71,800 +0.28(+2.17%)
Jul 18, 2018 12.54 12.74 12.50 12.66 73,147 +0.08(+0.63%)
Jul 17, 2018 12.66 12.78 12.54 12.58 96,704 -0.08(-0.62%)
Jul 16, 2018 12.94 12.94 12.54 12.66 99,339 -0.20(-1.53%)
Jul 13, 2018 12.74 13.02 12.74 12.86 50,017 +0.08(+0.62%)
Jul 12, 2018 12.78 12.90 12.62 12.78 69,921 +0.12(+0.93%)
Jul 11, 2018 12.86 12.90 12.62 12.66 53,022 -0.24(-1.83%)
Jul 10, 2018 13.02 13.07 12.82 12.90 59,207 -0.16(-1.20%)
Jul 09, 2018 13.33 13.33 12.98 13.05 72,484 -0.24(-1.77%)
Jul 06, 2018 13.29 13.33 13.17 13.29 43,847 +0.00(+0.00%)
Jul 05, 2018 13.13 13.37 13.08 13.29 85,063 +0.20(+1.50%)
Jul 03, 2018 13.09 13.09 13.09 0 +0.12(+0.91%)
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.