Civitas Resources Inc (NY: CIVI )

68.42 +0.40 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 68.49 69.49 68.28 68.42 166,762 +0.40(+0.59%)
Nov 23, 2022 67.27 68.83 66.54 68.02 347,617 -0.42(-0.61%)
Nov 22, 2022 66.84 68.62 66.25 68.44 376,655 +3.02(+4.62%)
Nov 21, 2022 65.85 65.85 61.85 65.42 553,618 -1.32(-1.98%)
Nov 18, 2022 66.52 67.19 63.70 66.74 528,550 -0.49(-0.73%)
Nov 17, 2022 67.04 67.65 65.66 67.23 322,485 -1.20(-1.75%)
Nov 16, 2022 69.21 70.07 68.42 68.43 341,777 -2.14(-3.03%)
Nov 15, 2022 69.46 71.26 68.58 70.57 512,580 +1.51(+2.19%)
Nov 14, 2022 70.84 72.49 68.90 69.06 530,832 -2.20(-3.09%)
Nov 11, 2022 70.42 72.83 70.13 71.26 487,049 +2.90(+4.24%)
Nov 10, 2022 67.61 68.76 66.31 68.36 601,710 +2.65(+4.03%)
Nov 09, 2022 69.91 69.91 65.66 65.71 551,045 -5.53(-7.76%)
Nov 08, 2022 70.30 71.27 69.33 71.24 521,503 +0.86(+1.22%)
Nov 07, 2022 71.38 72.31 70.04 70.38 542,432 -0.09(-0.13%)
Nov 04, 2022 71.87 72.78 69.70 70.47 785,394 +1.25(+1.81%)
Nov 03, 2022 67.50 70.06 67.16 69.22 797,422 +1.28(+1.88%)
Nov 02, 2022 69.00 67.94 966,180 -1.56(-2.24%)
Nov 01, 2022 71.33 71.85 68.86 69.50 1,421,772 -0.41(-0.59%)
Oct 31, 2022 69.47 70.67 68.51 69.91 985,579 +0.00(+0.00%)
Oct 28, 2022 70.00 70.64 67.09 69.91 676,985 +0.75(+1.08%)
Oct 27, 2022 71.03 71.36 68.91 69.16 1,029,538 -0.82(-1.17%)
Oct 26, 2022 68.96 70.25 68.27 69.98 917,700 +2.31(+3.41%)
Oct 25, 2022 68.65 69.30 67.39 67.67 871,447 -1.09(-1.59%)
Oct 24, 2022 68.65 69.59 68.00 68.76 466,411 +0.05(+0.07%)
Oct 21, 2022 67.78 68.96 66.50 68.71 836,170 +1.93(+2.89%)
Oct 20, 2022 69.30 70.65 66.72 66.78 688,984 -2.01(-2.92%)
Oct 19, 2022 67.31 69.25 67.13 68.79 1,121,555 +2.15(+3.23%)
Oct 18, 2022 65.82 66.78 64.59 66.64 1,129,560 +1.82(+2.81%)
Oct 17, 2022 65.48 66.77 64.19 64.82 552,704 +0.43(+0.67%)
Oct 14, 2022 67.42 68.00 64.38 64.39 451,047 -4.25(-6.19%)
Oct 13, 2022 62.97 68.99 62.78 68.64 821,861 +4.26(+6.62%)
Oct 12, 2022 63.46 65.06 62.30 64.38 423,919 +0.26(+0.41%)
Oct 11, 2022 62.71 65.22 62.20 64.12 692,683 -0.29(-0.45%)
Oct 10, 2022 65.87 66.49 63.50 64.41 516,720 -0.71(-1.09%)
Oct 07, 2022 66.34 67.71 64.42 65.12 950,722 -1.22(-1.84%)
Oct 06, 2022 63.44 67.16 63.04 66.34 839,656 +2.03(+3.16%)
Oct 05, 2022 62.48 64.78 61.15 64.31 849,745 +1.22(+1.93%)
Oct 04, 2022 63.70 64.46 62.49 63.09 940,883 +0.92(+1.48%)
Oct 03, 2022 60.16 62.41 59.68 62.17 870,287 +4.78(+8.33%)
Sep 30, 2022 57.07 58.14 56.70 57.39 784,799 -0.10(-0.17%)
Sep 29, 2022 57.63 57.63 55.62 57.49 556,183 -0.54(-0.93%)
Sep 28, 2022 54.39 58.22 54.14 58.03 771,355 +4.18(+7.76%)
Sep 27, 2022 54.16 54.55 52.78 53.85 687,941 +1.05(+1.99%)
Sep 26, 2022 53.97 55.33 52.76 52.80 812,311 -1.68(-3.08%)
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 +3.42(+5.47%)
Sep 13, 2022 63.68 64.43 62.17 62.54 1,118,803 -2.22(-3.43%)
Sep 12, 2022 65.26 65.43 63.47 64.76 1,112,269 +0.56(+0.87%)
Sep 09, 2022 61.85 64.34 61.29 64.21 836,964 +3.65(+6.03%)
Sep 08, 2022 60.05 60.66 58.96 60.55 864,135 +1.28(+2.17%)
Sep 07, 2022 59.41 60.27 57.62 59.27 1,147,991 -1.34(-2.21%)
Sep 06, 2022 64.07 64.18 60.02 60.61 1,767,293 -3.60(-5.60%)
Sep 02, 2022 65.12 65.76 63.61 64.21 646,371 +1.66(+2.65%)
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.