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 (%)
Nov 30, 2022 57.48 58.03 55.42 57.19 883,277 +0.88(+1.57%)
Nov 29, 2022 56.30 57.19 55.69 56.30 581,106 +1.14(+2.06%)
Nov 28, 2022 55.77 56.31 54.92 55.17 645,793 -2.92(-5.03%)
Nov 25, 2022 58.15 58.99 57.97 58.09 196,428 +0.34(+0.59%)
Nov 23, 2022 57.11 58.43 56.49 57.75 409,457 -0.36(-0.61%)
Nov 22, 2022 56.75 58.26 56.24 58.10 443,660 +2.56(+4.62%)
Nov 21, 2022 55.90 55.90 52.51 55.54 652,105 -1.12(-1.98%)
Nov 18, 2022 56.47 57.04 54.08 56.66 622,577 -0.42(-0.73%)
Nov 17, 2022 56.91 57.43 55.74 57.08 379,854 -1.02(-1.75%)
Nov 16, 2022 58.76 59.49 58.09 58.10 402,578 -1.82(-3.03%)
Nov 15, 2022 58.97 60.50 58.22 59.91 603,766 +1.28(+2.19%)
Nov 14, 2022 60.14 61.54 58.49 58.63 625,265 -1.87(-3.09%)
Nov 11, 2022 59.78 61.83 59.54 60.50 573,693 +2.46(+4.24%)
Nov 10, 2022 57.40 58.38 56.30 58.04 708,752 +2.25(+4.03%)
Nov 09, 2022 59.35 59.35 55.74 55.79 649,074 -4.69(-7.76%)
Nov 08, 2022 59.68 60.51 58.86 60.48 614,276 +0.73(+1.22%)
Nov 07, 2022 60.60 61.39 59.46 59.75 638,929 -0.08(-0.13%)
Nov 04, 2022 61.02 61.79 59.18 59.83 925,113 +1.06(+1.81%)
Nov 03, 2022 57.31 59.48 57.02 58.77 939,281 +1.09(+1.88%)
Nov 02, 2022 58.58 57.68 1,138,060 -1.32(-2.24%)
Nov 01, 2022 60.56 61.00 58.46 59.00 1,674,701 -0.35(-0.59%)
Oct 31, 2022 58.98 60.00 58.16 59.35 1,160,910 +0.00(+0.00%)
Oct 28, 2022 59.43 59.98 56.96 59.35 797,418 +0.64(+1.08%)
Oct 27, 2022 60.30 60.58 58.50 58.71 1,212,689 -0.70(-1.17%)
Oct 26, 2022 58.55 59.64 57.96 59.41 1,080,956 +1.96(+3.41%)
Oct 25, 2022 58.28 58.83 57.21 57.45 1,026,474 -0.93(-1.59%)
Oct 24, 2022 58.28 59.08 57.73 58.38 549,384 +0.04(+0.07%)
Oct 21, 2022 57.54 58.55 56.46 58.33 984,922 +1.64(+2.89%)
Oct 20, 2022 58.83 59.98 56.64 56.69 811,552 -1.71(-2.92%)
Oct 19, 2022 57.14 58.79 56.99 58.40 1,321,076 +1.83(+3.23%)
Oct 18, 2022 55.88 56.69 54.84 56.58 1,330,505 +1.55(+2.81%)
Oct 17, 2022 55.59 56.69 54.50 55.03 651,028 +0.37(+0.67%)
Oct 14, 2022 57.24 57.73 54.66 54.67 531,286 -3.61(-6.19%)
Oct 13, 2022 53.46 58.57 53.30 58.27 968,067 +3.62(+6.62%)
Oct 12, 2022 53.88 55.23 52.89 54.66 499,332 +0.22(+0.41%)
Oct 11, 2022 53.24 55.37 52.80 54.44 815,909 -0.25(-0.45%)
Oct 10, 2022 55.92 56.45 53.91 54.68 608,642 -0.60(-1.09%)
Oct 07, 2022 56.32 57.48 54.69 55.28 1,119,852 -1.04(-1.84%)
Oct 06, 2022 53.86 57.02 53.52 56.32 989,028 +1.72(+3.16%)
Oct 05, 2022 53.04 55.00 51.91 54.60 1,000,912 +1.04(+1.93%)
Oct 04, 2022 54.08 54.72 53.05 53.56 1,108,263 +0.78(+1.48%)
Oct 03, 2022 51.07 52.98 50.67 52.78 1,025,108 +4.06(+8.33%)
Sep 30, 2022 48.45 49.36 48.14 48.72 924,412 -0.08(-0.17%)
Sep 29, 2022 48.93 48.93 47.22 48.81 655,126 -0.46(-0.93%)
Sep 28, 2022 46.18 49.43 45.96 49.27 908,576 +3.55(+7.76%)
Sep 27, 2022 45.98 46.32 44.81 45.72 810,323 +0.89(+1.99%)
Sep 26, 2022 45.82 46.97 44.79 44.83 956,818 -1.43(-3.08%)
Sep 23, 2022 48.57 48.71 45.57 46.25 899,792 -4.98(-9.73%)
Sep 22, 2022 53.33 53.77 51.06 51.24 864,385 -1.21(-2.31%)
Sep 21, 2022 55.09 55.12 52.35 52.45 678,268 -0.83(-1.56%)
Sep 20, 2022 53.27 53.58 51.66 53.28 740,350 +0.03(+0.05%)
Sep 19, 2022 51.02 53.49 50.64 53.26 760,578 +0.65(+1.23%)
Sep 16, 2022 53.96 53.96 50.90 52.61 7,387,930 -1.39(-2.58%)
Sep 15, 2022 54.48 55.25 53.39 54.00 1,287,319 -2.00(-3.56%)
Sep 14, 2022 54.44 56.55 53.98 56.00 1,523,360 +3.30(+6.25%)
Sep 13, 2022 53.66 54.29 52.39 52.70 1,327,654 -1.87(-3.43%)
Sep 12, 2022 55.00 55.14 53.49 54.58 1,319,900 +0.47(+0.87%)
Sep 09, 2022 52.12 54.22 51.65 54.11 993,203 +3.08(+6.03%)
Sep 08, 2022 50.61 51.12 49.69 51.03 1,025,446 +1.08(+2.17%)
Sep 07, 2022 50.06 50.79 48.56 49.94 1,362,289 -1.13(-2.21%)
Sep 06, 2022 53.99 54.08 50.58 51.08 2,097,198 -3.03(-5.60%)
Sep 02, 2022 54.87 55.41 53.60 54.11 767,031 +1.40(+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.