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 (%)
Aug 31, 2022 52.52 55.63 51.92 55.53 815,584 +1.73(+3.21%)
Aug 30, 2022 57.57 57.57 53.48 53.80 696,713 -4.89(-8.34%)
Aug 29, 2022 54.96 58.98 54.74 58.69 890,827 +3.22(+5.81%)
Aug 26, 2022 55.84 56.79 54.70 55.47 527,883 -0.49(-0.87%)
Aug 25, 2022 57.17 57.44 55.75 55.96 587,991 -0.66(-1.17%)
Aug 24, 2022 57.12 57.40 55.74 56.62 832,151 +0.00(+0.00%)
Aug 23, 2022 55.00 56.82 55.00 56.62 714,261 +2.94(+5.48%)
Aug 22, 2022 52.73 53.69 51.37 53.68 496,814 +0.12(+0.23%)
Aug 19, 2022 54.11 54.30 52.48 53.55 778,590 -0.83(-1.52%)
Aug 18, 2022 53.59 54.77 53.46 54.38 535,603 +1.59(+3.01%)
Aug 17, 2022 51.95 53.45 51.62 52.79 674,344 +0.65(+1.25%)
Aug 16, 2022 52.68 53.35 51.52 52.14 521,613 +0.30(+0.57%)
Aug 15, 2022 51.07 52.23 49.80 51.84 590,476 -1.84(-3.43%)
Aug 12, 2022 52.37 53.78 51.34 53.69 508,113 +1.06(+2.01%)
Aug 11, 2022 52.31 53.31 51.79 52.63 789,352 +3.28(+6.65%)
Aug 10, 2022 49.03 49.70 47.32 49.35 793,243 +0.31(+0.64%)
Aug 09, 2022 49.22 50.11 48.64 49.03 528,752 +1.15(+2.40%)
Aug 08, 2022 46.92 48.24 46.70 47.88 787,982 +0.50(+1.05%)
Aug 05, 2022 45.21 49.31 45.19 47.39 1,016,933 +1.00(+2.16%)
Aug 04, 2022 47.13 48.87 45.98 46.39 1,239,918 -0.36(-0.78%)
Aug 03, 2022 49.02 49.02 46.24 46.75 556,127 -1.66(-3.43%)
Aug 02, 2022 47.73 49.11 47.10 48.41 508,551 +0.59(+1.24%)
Aug 01, 2022 47.29 48.39 46.09 47.82 521,683 -0.91(-1.87%)
Jul 29, 2022 48.41 49.76 48.07 48.73 663,523 +1.15(+2.41%)
Jul 28, 2022 47.85 48.18 46.07 47.58 487,557 +0.30(+0.63%)
Jul 27, 2022 45.04 47.49 44.75 47.28 566,535 +2.29(+5.09%)
Jul 26, 2022 45.12 45.78 44.09 44.99 701,649 +0.40(+0.89%)
Jul 25, 2022 43.15 44.65 42.72 44.60 700,893 +2.08(+4.90%)
Jul 22, 2022 43.46 44.28 42.04 42.51 568,964 -1.12(-2.58%)
Jul 21, 2022 43.96 43.96 42.37 43.64 605,399 -1.72(-3.79%)
Jul 20, 2022 42.97 45.43 42.57 45.36 840,366 +1.83(+4.20%)
Jul 19, 2022 42.04 43.79 41.61 43.53 784,789 +2.39(+5.81%)
Jul 18, 2022 40.78 41.57 40.68 41.14 705,010 +1.42(+3.58%)
Jul 15, 2022 40.05 40.05 38.57 39.72 597,114 +1.09(+2.82%)
Jul 14, 2022 37.69 38.66 36.50 38.63 954,829 -0.80(-2.03%)
Jul 13, 2022 38.93 40.57 38.78 39.43 631,015 -0.16(-0.40%)
Jul 12, 2022 38.84 39.78 38.22 39.59 844,148 -0.70(-1.74%)
Jul 11, 2022 40.99 41.38 39.42 40.29 863,080 -1.55(-3.69%)
Jul 08, 2022 42.20 42.53 40.41 41.84 607,094 +0.09(+0.22%)
Jul 07, 2022 40.68 42.34 40.50 41.74 989,709 +2.56(+6.54%)
Jul 06, 2022 39.82 41.07 37.73 39.18 1,171,930 -1.57(-3.85%)
Jul 05, 2022 42.63 42.63 39.84 40.75 1,243,388 -3.08(-7.03%)
Jul 01, 2022 43.74 44.12 41.72 43.84 876,893 +0.62(+1.43%)
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%)
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.