Civitas Resources Inc (NY: CIVI )

48.79 -0.25 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 47.71 48.47 47.42 48.41 589,543 +0.42(+0.87%)
Dec 29, 2022 47.05 48.15 46.96 47.99 487,693 +0.84(+1.77%)
Dec 28, 2022 49.05 49.11 46.84 47.15 608,648 -2.00(-4.06%)
Dec 27, 2022 49.41 49.52 48.46 49.15 530,720 +0.08(+0.17%)
Dec 23, 2022 47.16 49.08 47.12 49.07 545,776 +2.49(+5.35%)
Dec 22, 2022 48.45 48.45 45.47 46.58 781,335 -1.98(-4.08%)
Dec 21, 2022 48.19 48.62 47.35 48.56 476,366 +1.56(+3.32%)
Dec 20, 2022 46.59 47.32 46.33 46.99 326,703 +0.45(+0.97%)
Dec 19, 2022 47.15 47.85 46.13 46.54 524,293 -0.11(-0.23%)
Dec 16, 2022 46.41 47.23 45.52 46.65 1,756,856 -1.09(-2.29%)
Dec 15, 2022 46.89 47.93 46.43 47.75 925,841 +0.58(+1.24%)
Dec 14, 2022 47.49 48.43 46.69 47.16 986,572 -0.31(-0.65%)
Dec 13, 2022 48.01 49.05 47.22 47.47 1,325,322 +0.77(+1.64%)
Dec 12, 2022 45.91 46.93 45.38 46.70 997,748 +1.35(+2.97%)
Dec 09, 2022 45.68 46.24 44.84 45.35 812,551 -0.20(-0.44%)
Dec 08, 2022 49.13 50.25 45.49 45.56 1,090,259 -2.67(-5.54%)
Dec 07, 2022 48.71 49.43 47.79 48.23 473,968 -0.02(-0.03%)
Dec 06, 2022 50.09 51.01 48.07 48.25 812,294 -2.28(-4.51%)
Dec 05, 2022 54.40 55.18 50.40 50.52 660,824 -2.99(-5.59%)
Dec 02, 2022 52.71 53.91 52.70 53.51 634,580 +0.29(+0.55%)
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.