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

Civitas Resources Inc (NY: CIVI )

76.18 -1.98 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 79.11 79.11 76.84 77.36 1,451,367 -1.38(-1.75%)
Sep 28, 2023 77.83 79.09 76.70 78.74 17,556,906 +0.87(+1.12%)
Sep 27, 2023 75.33 79.30 74.98 77.86 3,774,518 +0.74(+0.95%)
Sep 26, 2023 76.33 78.30 76.33 77.13 883,208 -0.19(-0.25%)
Sep 25, 2023 74.58 77.42 76.75 77.32 684,795 +2.93(+3.93%)
Sep 22, 2023 74.96 76.00 74.21 74.39 616,748 -0.40(-0.54%)
Sep 21, 2023 76.37 76.94 74.62 74.79 781,284 -1.52(-1.99%)
Sep 20, 2023 76.87 78.38 76.29 76.31 740,827 -1.66(-2.13%)
Sep 19, 2023 80.28 80.49 77.44 77.98 1,176,692 -1.32(-1.66%)
Sep 18, 2023 81.03 81.22 79.03 79.30 1,178,908 -0.33(-0.41%)
Sep 15, 2023 79.47 80.62 78.95 79.62 11,377,152 -0.06(-0.07%)
Sep 14, 2023 80.13 81.14 79.44 79.68 1,283,172 +0.76(+0.96%)
Sep 13, 2023 79.09 79.60 78.17 78.93 1,574,463 -0.22(-0.28%)
Sep 12, 2023 78.44 80.53 77.86 79.15 1,553,309 +2.11(+2.74%)
Sep 11, 2023 80.83 81.11 77.04 77.04 1,395,744 -2.81(-3.52%)
Sep 08, 2023 79.10 80.64 78.93 79.85 1,117,156 +1.29(+1.65%)
Sep 07, 2023 78.27 79.81 77.81 78.56 1,404,065 +0.20(+0.25%)
Sep 06, 2023 78.62 79.54 77.73 78.36 929,314 -0.24(-0.31%)
Sep 05, 2023 76.67 79.92 76.67 78.61 3,356,447 +0.27(+0.35%)
Sep 01, 2023 78.24 79.27 77.76 78.34 787,860 +1.31(+1.70%)
Aug 31, 2023 76.82 77.16 75.83 77.02 584,585 +0.88(+1.16%)
Aug 30, 2023 75.73 76.41 75.38 76.14 612,629 +0.87(+1.16%)
Aug 29, 2023 75.02 75.81 74.42 75.27 735,688 +0.12(+0.16%)
Aug 28, 2023 75.69 76.47 74.75 75.15 421,210 +0.08(+0.11%)
Aug 25, 2023 74.69 75.34 73.61 75.07 496,294 +1.03(+1.39%)
Aug 24, 2023 75.00 75.76 74.00 74.04 538,976 -1.26(-1.68%)
Aug 23, 2023 75.13 76.05 74.01 75.30 514,987 +0.31(+0.41%)
Aug 22, 2023 75.50 76.00 74.91 74.99 389,905 -0.29(-0.39%)
Aug 21, 2023 75.63 76.12 74.41 75.28 554,979 +0.36(+0.48%)
Aug 18, 2023 73.18 74.94 72.86 74.93 506,682 +0.91(+1.23%)
Aug 17, 2023 74.65 75.51 73.55 74.02 691,231 +0.84(+1.15%)
Aug 16, 2023 72.75 74.44 72.75 73.17 847,264 +0.89(+1.23%)
Aug 15, 2023 72.42 72.53 71.10 72.28 655,834 -0.55(-0.76%)
Aug 14, 2023 73.04 73.04 71.75 72.84 626,509 -0.68(-0.93%)
Aug 11, 2023 72.18 73.82 72.02 73.52 715,485 +1.10(+1.51%)
Aug 10, 2023 72.87 73.87 72.09 72.42 796,918 -0.52(-0.71%)
Aug 09, 2023 72.98 74.45 72.75 72.94 666,745 +0.18(+0.24%)
Aug 08, 2023 70.09 73.05 69.26 72.76 916,606 +0.98(+1.37%)
Aug 07, 2023 71.26 72.16 70.57 71.78 959,253 +0.95(+1.34%)
Aug 04, 2023 68.39 71.56 68.35 70.83 1,736,362 +3.01(+4.43%)
Aug 03, 2023 68.59 69.23 65.82 67.83 1,748,656 -0.69(-1.01%)
Aug 02, 2023 70.00 70.01 68.23 68.52 811,421 -2.12(-3.00%)
Aug 01, 2023 69.43 70.64 68.80 70.64 677,717 +0.51(+0.72%)
Jul 31, 2023 69.73 70.56 69.31 70.13 763,462 +0.95(+1.37%)
Jul 28, 2023 67.06 69.20 66.71 69.18 791,349 +2.66(+4.00%)
Jul 27, 2023 68.72 68.89 66.38 66.52 696,148 -1.32(-1.95%)
Jul 26, 2023 66.93 68.22 66.26 67.84 828,584 +0.12(+0.18%)
Jul 25, 2023 67.40 68.02 66.74 67.72 561,685 +0.22(+0.33%)
Jul 24, 2023 66.99 67.92 66.43 67.50 1,089,534 +1.26(+1.91%)
Jul 21, 2023 66.75 66.87 65.46 66.23 1,217,636 -0.98(-1.46%)
Jul 20, 2023 66.98 68.19 66.38 67.22 2,609,030 -3.05(-4.35%)
Jul 19, 2023 69.50 71.39 69.50 70.27 798,991 +0.77(+1.11%)
Jul 18, 2023 66.72 69.97 66.39 69.50 717,989 +3.48(+5.28%)
Jul 17, 2023 65.01 66.29 64.77 66.02 700,254 +1.04(+1.60%)
Jul 14, 2023 67.10 67.10 64.66 64.98 695,401 -2.66(-3.93%)
Jul 13, 2023 67.58 69.42 67.35 67.64 569,601 +0.06(+0.08%)
Jul 12, 2023 68.75 69.31 67.37 67.58 558,259 -0.32(-0.47%)
Jul 11, 2023 65.82 68.02 65.56 67.90 505,401 +2.26(+3.44%)
Jul 10, 2023 64.13 65.64 64.13 65.64 472,029 +1.21(+1.88%)
Jul 07, 2023 62.10 65.32 61.70 64.43 733,933 +2.33(+3.76%)
Jul 06, 2023 64.64 64.95 61.29 62.10 1,082,809 -3.05(-4.69%)
Jul 05, 2023 65.65 65.92 64.35 65.16 524,337 +0.05(+0.07%)
Jul 03, 2023 65.12 65.71 64.28 65.11 412,760 +0.12(+0.19%)
Jun 30, 2023 65.32 65.72 64.08 64.99 753,891 +0.58(+0.90%)
Jun 29, 2023 63.22 64.42 62.95 64.41 738,905 +1.94(+3.10%)
Jun 28, 2023 61.83 62.77 60.87 62.47 757,621 +0.83(+1.35%)
Jun 27, 2023 60.63 61.91 60.41 61.63 753,950 +0.77(+1.26%)
Jun 26, 2023 60.81 61.86 60.81 60.86 597,479 +0.12(+0.20%)
Jun 23, 2023 60.05 60.93 59.65 60.74 2,225,797 +0.04(+0.06%)
Jun 22, 2023 61.31 61.98 60.51 60.71 1,523,181 -0.73(-1.19%)
Jun 21, 2023 61.22 62.24 60.77 61.44 1,643,096 +0.66(+1.08%)
Jun 20, 2023 63.43 64.18 59.27 60.78 2,184,482 -4.19(-6.45%)
Jun 16, 2023 65.70 65.70 64.17 64.97 1,954,899 +0.17(+0.26%)
Jun 15, 2023 63.60 65.29 63.60 64.80 677,312 +2.84(+4.58%)
May 08, 2023 63.59 63.86 61.66 61.96 546,635 +0.70(+1.14%)
May 05, 2023 61.65 62.45 60.87 61.26 610,926 +2.15(+3.64%)
May 04, 2023 58.89 60.66 57.91 59.11 922,728 -0.05(-0.09%)
May 03, 2023 58.73 60.28 58.21 59.16 526,140 -0.84(-1.39%)
May 02, 2023 61.37 61.68 59.05 60.00 801,538 -2.10(-3.38%)
May 01, 2023 61.49 62.99 60.82 62.10 513,130 -0.58(-0.93%)
Apr 28, 2023 61.28 63.36 61.12 62.68 516,091 +1.51(+2.46%)
Apr 27, 2023 60.87 61.51 59.88 61.17 523,490 +0.51(+0.84%)
Apr 26, 2023 61.39 62.29 60.19 60.66 479,588 -1.43(-2.31%)
Apr 25, 2023 63.17 63.40 61.62 62.10 435,307 -2.43(-3.77%)
Apr 24, 2023 63.05 64.87 62.93 64.53 445,126 +1.33(+2.10%)
Apr 21, 2023 64.40 64.40 62.89 63.20 468,468 -1.03(-1.61%)
Apr 20, 2023 63.80 64.32 63.09 64.24 540,650 -0.45(-0.70%)
Apr 19, 2023 64.63 64.93 63.50 64.69 516,960 -0.87(-1.33%)
Apr 18, 2023 66.05 66.22 64.91 65.56 508,142 -0.59(-0.89%)
Apr 17, 2023 67.36 67.90 65.95 66.15 709,149 -1.08(-1.61%)
Apr 14, 2023 66.97 67.59 66.63 67.23 577,545 +0.29(+0.43%)
Apr 13, 2023 66.37 67.51 66.37 66.94 455,123 +0.88(+1.33%)
Apr 12, 2023 66.20 66.77 65.64 66.06 397,255 +0.06(+0.10%)
Apr 11, 2023 66.00 66.62 65.39 66.00 533,877 +0.74(+1.14%)
Apr 10, 2023 64.55 66.03 64.53 65.26 552,706 +1.66(+2.61%)
Apr 06, 2023 64.71 65.00 63.47 63.59 511,176 -1.56(-2.40%)
Apr 05, 2023 64.31 65.25 63.08 65.16 623,056 +1.07(+1.67%)
Apr 04, 2023 66.80 66.80 63.32 64.08 777,562 -2.34(-3.53%)
Apr 03, 2023 64.93 67.09 64.82 66.43 1,182,895 +4.39(+7.08%)
Mar 31, 2023 61.63 62.58 61.41 62.03 845,791 +0.77(+1.26%)
Mar 30, 2023 61.76 61.77 60.90 61.26 517,980 +0.04(+0.06%)
Mar 29, 2023 61.33 61.72 60.76 61.23 607,947 +1.13(+1.87%)
Mar 28, 2023 59.70 61.04 59.46 60.10 455,655 +0.07(+0.12%)
Mar 27, 2023 59.12 60.45 58.44 60.03 506,330 +1.65(+2.83%)
Mar 24, 2023 56.42 58.66 55.74 58.38 681,064 +0.92(+1.60%)
Mar 23, 2023 58.77 59.51 56.62 57.46 660,307 -0.64(-1.09%)
Mar 22, 2023 59.82 60.14 57.90 58.09 758,172 -1.28(-2.16%)
Mar 21, 2023 57.99 59.83 57.99 59.37 1,177,404 +1.80(+3.12%)
Mar 20, 2023 55.98 57.89 55.62 57.58 1,406,638 +1.60(+2.85%)
Mar 17, 2023 58.90 58.90 54.93 55.98 6,444,786 -2.48(-4.24%)
Mar 16, 2023 53.53 58.46 53.53 58.46 2,047,179 +3.47(+6.31%)
Mar 15, 2023 55.80 56.51 53.56 54.99 2,139,144 -3.55(-6.06%)
Mar 14, 2023 59.04 60.84 57.49 58.54 1,403,791 +0.65(+1.13%)
Mar 13, 2023 58.48 60.59 57.42 57.89 1,492,309 -2.00(-3.34%)
Mar 10, 2023 61.47 62.96 59.47 59.89 937,719 -1.79(-2.90%)
Mar 09, 2023 64.07 65.27 61.66 61.68 952,594 -2.05(-3.22%)
Mar 08, 2023 63.52 64.69 62.86 63.73 860,205 -0.25(-0.40%)
Mar 07, 2023 65.13 65.53 63.03 63.99 1,152,082 -1.54(-2.35%)
Mar 06, 2023 63.68 66.25 63.68 65.52 1,375,433 +1.36(+2.12%)
Mar 03, 2023 62.79 64.74 62.55 64.16 1,224,777 +0.16(+0.25%)
Mar 02, 2023 62.53 64.67 61.92 64.01 924,594 +1.04(+1.65%)
Mar 01, 2023 61.14 63.22 60.85 62.97 919,708 +1.35(+2.19%)
Feb 28, 2023 62.45 63.28 61.52 61.62 871,990 -0.14(-0.23%)
Feb 27, 2023 61.06 62.80 60.68 61.76 803,533 +1.24(+2.05%)
Feb 24, 2023 61.25 61.55 59.74 60.52 1,496,332 -1.10(-1.78%)
Feb 23, 2023 59.27 61.85 56.98 61.62 1,832,173 +7.13(+13.09%)
Feb 22, 2023 54.36 55.28 53.77 54.49 961,243 +0.19(+0.36%)
Feb 21, 2023 54.60 55.47 53.78 54.29 686,673 -0.94(-1.70%)
Feb 17, 2023 56.73 56.73 54.58 55.23 728,254 -2.12(-3.69%)
Feb 16, 2023 57.81 58.99 57.29 57.35 549,187 -0.99(-1.70%)
Feb 15, 2023 58.05 58.43 56.32 58.34 557,769 -1.02(-1.72%)
Feb 14, 2023 57.67 59.77 57.31 59.36 537,463 +1.04(+1.79%)
Feb 13, 2023 58.05 59.21 57.38 58.32 496,766 -0.41(-0.70%)
Feb 10, 2023 56.37 58.81 56.37 58.73 518,577 +3.22(+5.81%)
Feb 09, 2023 57.47 57.47 55.16 55.51 439,640 -1.83(-3.19%)
Feb 08, 2023 57.73 58.17 56.76 57.33 422,306 -0.54(-0.94%)
Feb 07, 2023 56.19 57.93 55.00 57.88 660,113 +2.16(+3.88%)
Feb 06, 2023 56.67 57.53 54.82 55.72 682,395 -1.31(-2.29%)
Feb 03, 2023 55.30 57.82 55.16 57.02 1,066,927 +1.56(+2.82%)
Feb 02, 2023 56.30 56.79 54.60 55.46 533,211 -1.10(-1.94%)
Feb 01, 2023 57.86 58.20 54.70 56.56 504,848 -1.88(-3.22%)
Jan 31, 2023 56.86 58.47 56.23 58.44 639,390 +1.86(+3.29%)
Jan 30, 2023 58.71 58.71 56.16 56.58 752,383 -3.16(-5.29%)
Jan 27, 2023 60.16 60.59 59.27 59.74 545,171 -0.20(-0.34%)
Jan 26, 2023 58.97 60.09 58.74 59.94 577,522 +1.63(+2.80%)
Jan 25, 2023 57.46 58.32 55.96 58.31 598,117 +0.80(+1.39%)
Jan 24, 2023 57.96 58.71 57.20 57.51 1,010,455 +0.37(+0.65%)
Jan 23, 2023 56.59 57.64 55.40 57.14 660,238 +1.01(+1.80%)
Jan 20, 2023 56.66 56.88 55.21 56.13 706,208 +0.04(+0.06%)
Jan 19, 2023 52.89 56.28 52.61 56.09 868,661 +2.92(+5.50%)
Jan 18, 2023 53.29 55.24 53.13 53.17 600,952 +0.13(+0.25%)
Jan 17, 2023 53.50 54.07 52.93 53.04 605,004 -0.04(-0.07%)
Jan 13, 2023 51.33 53.53 50.77 53.07 486,047 +1.60(+3.10%)
Jan 12, 2023 50.45 52.47 50.05 51.47 492,578 +1.72(+3.46%)
Jan 11, 2023 50.39 50.39 48.88 49.75 450,016 -0.07(-0.14%)
Jan 10, 2023 49.72 50.12 48.38 49.82 586,310 +0.05(+0.11%)
Jan 09, 2023 50.30 50.83 49.67 49.77 414,580 +0.82(+1.67%)
Jan 06, 2023 48.96 49.52 48.30 48.95 364,303 +1.01(+2.11%)
Jan 05, 2023 47.87 48.56 47.03 47.94 410,815 +0.02(+0.04%)
Jan 04, 2023 47.46 48.49 47.16 47.93 459,893 -0.23(-0.47%)
Jan 03, 2023 50.46 50.70 47.70 48.16 594,874 -2.71(-5.33%)
Dec 30, 2022 50.14 50.93 49.83 50.87 561,005 +0.44(+0.87%)
Dec 29, 2022 49.45 50.60 49.35 50.43 464,085 +0.88(+1.77%)
Dec 28, 2022 51.55 51.61 49.23 49.55 579,184 -2.10(-4.06%)
Dec 27, 2022 51.92 52.04 50.92 51.65 505,029 +0.09(+0.17%)
Dec 23, 2022 49.56 51.58 49.52 51.56 519,356 +2.62(+5.35%)
Dec 22, 2022 50.91 50.91 47.78 48.95 743,512 -2.08(-4.08%)
Dec 21, 2022 50.64 51.10 49.76 51.03 453,306 +1.64(+3.33%)
Dec 20, 2022 48.96 49.73 48.68 49.38 310,888 +0.47(+0.97%)
Dec 19, 2022 49.55 50.28 48.48 48.91 498,913 -0.11(-0.23%)
Dec 16, 2022 48.77 49.63 47.84 49.02 1,671,810 -1.15(-2.29%)
Dec 15, 2022 49.27 50.37 48.79 50.18 881,023 +0.61(+1.24%)
Dec 14, 2022 49.90 50.89 49.06 49.56 938,814 -0.32(-0.65%)
Dec 13, 2022 50.45 51.55 49.62 49.89 1,261,166 +0.81(+1.64%)
Dec 12, 2022 48.25 49.32 47.69 49.08 949,449 +1.42(+2.97%)
Dec 09, 2022 48.00 48.60 47.12 47.66 773,217 -0.21(-0.44%)
Dec 08, 2022 51.63 52.81 47.81 47.87 1,037,482 -2.81(-5.54%)
Dec 07, 2022 51.18 51.95 50.23 50.68 451,025 -0.02(-0.03%)
Dec 06, 2022 52.64 53.60 50.51 50.70 772,972 -2.39(-4.51%)
Dec 05, 2022 57.17 57.99 52.96 53.09 628,835 -3.14(-5.59%)
Dec 02, 2022 55.40 56.65 55.38 56.24 603,861 +0.31(+0.55%)
Dec 01, 2022 58.08 58.35 55.90 55.93 748,820 -1.26(-2.20%)
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%)
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.