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

Civitas Resources Inc (NY: CIVI )

76.97 +1.16 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 75.30 77.52 74.99 76.97 947,505 +1.16(+1.53%)
May 07, 2024 75.46 76.50 75.36 75.81 1,302,331 +0.45(+0.60%)
May 06, 2024 76.05 76.88 75.16 75.36 1,308,477 -0.14(-0.19%)
May 03, 2024 71.05 75.99 71.05 75.50 3,197,563 +4.95(+7.02%)
May 02, 2024 71.33 72.02 70.17 70.55 1,426,349 -0.21(-0.30%)
May 01, 2024 72.00 72.00 70.22 70.76 973,246 -1.20(-1.67%)
Apr 30, 2024 74.31 74.41 71.78 71.96 1,596,473 -2.71(-3.63%)
Apr 29, 2024 74.01 74.72 73.50 74.67 807,970 +0.66(+0.89%)
Apr 26, 2024 73.66 74.09 72.83 74.01 728,679 +0.29(+0.39%)
Apr 25, 2024 73.59 74.08 72.43 73.72 1,222,985 +0.16(+0.22%)
Apr 24, 2024 73.21 73.88 72.46 73.56 1,160,655 +0.27(+0.37%)
Apr 23, 2024 72.55 73.60 72.11 73.29 875,844 +0.34(+0.47%)
Apr 22, 2024 72.43 73.62 71.51 72.95 1,083,735 +0.32(+0.44%)
Apr 19, 2024 71.50 73.30 71.50 72.63 1,144,617 +0.74(+1.03%)
Apr 18, 2024 72.87 73.28 71.52 71.89 1,128,466 -1.02(-1.40%)
Apr 17, 2024 74.01 74.47 72.60 72.91 1,069,979 -1.06(-1.43%)
Apr 16, 2024 73.03 74.28 72.43 73.97 1,125,109 +0.40(+0.54%)
Apr 15, 2024 74.71 75.08 73.27 73.57 871,143 -0.69(-0.93%)
Apr 12, 2024 75.85 76.58 74.07 74.26 1,392,466 -0.96(-1.28%)
Apr 11, 2024 76.83 77.02 74.72 75.22 1,092,641 -1.25(-1.63%)
Apr 10, 2024 75.47 76.81 75.03 76.47 1,315,636 +0.42(+0.55%)
Apr 09, 2024 76.14 76.51 75.42 76.05 1,302,491 +0.33(+0.44%)
Apr 08, 2024 75.88 76.35 74.92 75.72 1,484,705 -0.08(-0.11%)
Apr 05, 2024 75.29 76.35 74.67 75.80 1,433,877 +0.69(+0.92%)
Apr 04, 2024 76.11 76.75 74.77 75.11 1,882,965 -0.51(-0.67%)
Apr 03, 2024 75.33 75.99 74.97 75.62 3,385,432 +0.29(+0.38%)
Apr 02, 2024 76.33 76.55 74.64 75.33 2,312,435 -0.54(-0.71%)
Apr 01, 2024 76.18 76.42 75.70 75.87 1,237,770 -0.04(-0.05%)
Mar 28, 2024 75.30 76.56 74.94 75.91 1,682,449 +0.97(+1.29%)
Mar 27, 2024 73.76 75.08 73.48 74.94 1,100,821 +1.17(+1.59%)
Mar 26, 2024 74.08 74.47 73.62 73.77 1,027,414 -0.18(-0.24%)
Mar 25, 2024 74.49 75.25 73.83 73.95 1,211,841 -0.09(-0.12%)
Mar 22, 2024 75.34 75.66 73.83 74.04 1,406,923 -1.25(-1.66%)
Mar 21, 2024 75.40 75.86 74.28 75.29 1,160,719 +0.05(+0.07%)
Mar 20, 2024 73.37 75.38 73.31 75.24 1,303,343 +1.42(+1.92%)
Mar 19, 2024 72.93 74.73 72.92 73.82 1,399,289 +0.82(+1.12%)
Mar 18, 2024 71.50 73.33 70.88 73.00 1,592,618 +1.58(+2.21%)
Mar 15, 2024 70.09 71.63 70.09 71.42 5,902,689 +1.13(+1.61%)
Mar 14, 2024 70.50 70.88 69.60 70.29 1,609,781 +0.36(+0.51%)
Mar 13, 2024 69.56 70.28 69.28 69.93 1,348,824 +1.09(+1.58%)
Mar 12, 2024 68.48 69.07 67.52 68.84 1,248,891 +0.45(+0.66%)
Mar 11, 2024 67.65 68.55 66.87 68.39 1,392,607 +0.39(+0.58%)
Mar 08, 2024 67.31 68.52 67.31 68.00 958,966 +0.75(+1.12%)
Mar 07, 2024 67.60 68.45 66.91 67.25 1,161,154 +0.33(+0.50%)
Mar 06, 2024 67.54 68.09 66.55 66.91 1,088,551 +0.16(+0.23%)
Mar 05, 2024 66.69 67.90 66.22 66.76 1,078,315 -0.07(-0.10%)
Mar 04, 2024 69.94 69.94 66.75 66.82 1,556,436 -2.55(-3.67%)
Mar 01, 2024 68.05 70.45 68.00 69.37 2,476,629 +2.09(+3.10%)
Feb 29, 2024 66.61 67.36 66.30 67.28 1,757,688 +1.15(+1.73%)
Feb 28, 2024 66.48 68.38 64.81 66.14 2,623,632 +2.38(+3.73%)
Feb 27, 2024 62.53 63.83 62.18 63.76 1,695,836 +1.85(+2.99%)
Feb 26, 2024 61.49 62.40 60.74 61.91 1,168,875 +0.24(+0.38%)
Feb 23, 2024 60.82 61.80 59.97 61.67 1,252,791 -0.07(-0.11%)
Feb 22, 2024 61.46 62.21 61.05 61.74 1,319,088 -0.31(-0.51%)
Feb 21, 2024 60.81 62.20 60.81 62.05 1,549,161 +1.51(+2.49%)
Feb 20, 2024 61.65 61.65 59.90 60.54 1,501,002 -1.26(-2.04%)
Feb 16, 2024 62.57 62.60 61.28 61.81 1,435,458 -0.56(-0.90%)
Feb 15, 2024 60.80 62.62 60.75 62.37 1,735,175 +1.75(+2.89%)
Feb 14, 2024 61.45 61.88 60.10 60.61 1,622,353 -0.34(-0.56%)
Feb 13, 2024 61.91 62.13 60.52 60.96 1,656,134 -1.63(-2.60%)
Feb 12, 2024 60.80 62.73 60.80 62.58 1,423,932 +2.10(+3.47%)
Feb 09, 2024 61.05 61.38 60.34 60.49 1,267,875 -0.46(-0.76%)
Feb 08, 2024 60.27 61.49 60.23 60.95 1,238,058 +0.62(+1.02%)
Feb 07, 2024 60.68 61.14 60.04 60.33 1,046,982 -0.16(-0.26%)
Feb 06, 2024 60.05 61.21 59.61 60.49 826,110 +0.74(+1.25%)
Feb 05, 2024 60.23 60.54 59.15 59.74 930,401 -0.95(-1.57%)
Feb 02, 2024 61.94 62.01 60.49 60.69 1,213,897 -1.37(-2.21%)
Feb 01, 2024 64.01 64.57 61.38 62.06 1,626,835 -1.43(-2.25%)
Jan 31, 2024 65.76 65.88 63.45 63.49 885,725 -2.34(-3.56%)
Jan 30, 2024 64.17 65.89 64.14 65.83 857,397 +1.05(+1.62%)
Jan 29, 2024 64.22 64.98 63.29 64.79 929,865 +0.58(+0.90%)
Jan 26, 2024 65.06 65.34 63.28 64.21 900,700 -0.73(-1.13%)
Jan 25, 2024 64.82 65.11 63.78 64.94 802,027 +0.70(+1.08%)
Jan 24, 2024 64.60 64.69 63.75 64.25 806,967 +0.39(+0.61%)
Jan 23, 2024 63.72 64.89 63.37 63.86 787,297 +0.08(+0.12%)
Jan 22, 2024 62.65 63.94 62.45 63.78 1,065,875 +0.73(+1.15%)
Jan 19, 2024 63.22 63.22 62.21 63.05 978,570 -0.19(-0.29%)
Jan 18, 2024 63.35 63.55 62.15 63.24 864,439 +0.24(+0.37%)
Jan 17, 2024 61.85 63.24 61.39 63.00 1,226,208 +0.06(+0.09%)
Jan 16, 2024 64.45 64.54 62.70 62.94 817,353 -1.63(-2.52%)
Jan 12, 2024 65.22 65.34 64.08 64.57 995,605 +0.87(+1.37%)
Jan 11, 2024 64.03 64.17 62.73 63.70 777,453 -0.03(-0.05%)
Jan 10, 2024 64.22 64.22 63.11 63.73 771,928 -0.49(-0.76%)
Jan 09, 2024 65.28 65.28 63.42 64.22 752,735 -1.08(-1.65%)
Jan 08, 2024 64.17 65.35 63.36 65.30 773,254 +0.04(+0.06%)
Jan 05, 2024 65.13 65.86 64.36 65.26 860,315 +0.56(+0.86%)
Jan 04, 2024 67.21 67.40 64.65 64.70 1,257,259 -2.13(-3.18%)
Jan 03, 2024 67.16 67.80 65.98 66.82 1,364,936 +0.13(+0.19%)
Jan 02, 2024 67.70 68.50 66.31 66.70 787,353 -0.29(-0.44%)
Dec 29, 2023 68.11 68.39 66.88 66.99 954,991 -1.10(-1.61%)
Dec 28, 2023 68.84 69.58 68.01 68.09 722,447 -1.32(-1.91%)
Dec 27, 2023 69.62 70.03 69.09 69.41 829,457 -0.24(-0.34%)
Dec 26, 2023 69.01 70.01 68.44 69.65 733,911 +1.37(+2.01%)
Dec 22, 2023 69.13 69.30 67.98 68.27 1,001,462 -0.23(-0.33%)
Dec 21, 2023 68.03 68.57 67.15 68.50 935,174 +0.68(+1.00%)
Dec 20, 2023 68.52 69.52 67.81 67.82 1,771,480 -0.48(-0.70%)
Dec 19, 2023 67.58 68.45 66.99 68.30 1,223,069 +0.35(+0.52%)
Dec 18, 2023 68.58 69.26 67.86 67.95 1,050,539 +0.40(+0.59%)
Dec 15, 2023 68.24 68.71 66.99 67.55 6,443,312 -0.33(-0.49%)
Dec 14, 2023 66.14 68.66 66.14 67.88 1,559,409 +3.43(+5.32%)
Dec 13, 2023 63.04 64.62 62.39 64.45 1,728,829 +1.36(+2.15%)
Dec 12, 2023 65.05 65.18 62.66 63.10 1,496,670 -3.00(-4.54%)
Dec 11, 2023 66.05 67.10 65.31 66.10 1,598,978 +0.05(+0.07%)
Dec 08, 2023 65.30 66.19 64.94 66.05 930,776 +1.44(+2.24%)
Dec 07, 2023 63.43 64.64 62.97 64.61 1,027,378 +1.70(+2.71%)
Dec 06, 2023 63.62 64.90 62.86 62.90 1,040,141 -1.10(-1.72%)
Dec 05, 2023 66.54 66.69 63.89 64.00 1,080,797 -2.23(-3.37%)
Dec 04, 2023 65.76 66.45 65.29 66.23 971,619 -0.04(-0.06%)
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.