Civitas Resources Inc (NY: CIVI )

48.79 -0.25 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 64.74 65.00 63.57 63.68 1,004,691 -1.04(-1.61%)
Dec 28, 2023 65.44 66.14 64.65 64.72 760,045 -1.26(-1.91%)
Dec 27, 2023 66.17 66.56 65.67 65.98 872,624 -0.22(-0.34%)
Dec 26, 2023 65.60 66.55 65.06 66.20 772,105 +1.30(+2.01%)
Dec 22, 2023 65.71 65.87 64.62 64.90 1,053,580 -0.21(-0.33%)
Dec 21, 2023 64.66 65.18 63.83 65.11 983,843 +0.64(+1.00%)
Dec 20, 2023 65.13 66.08 64.46 64.47 1,863,672 -0.46(-0.70%)
Dec 19, 2023 64.24 65.06 63.68 64.92 1,286,720 +0.34(+0.52%)
Dec 18, 2023 65.19 65.84 64.51 64.59 1,105,211 +0.38(+0.59%)
Dec 15, 2023 64.87 65.31 63.67 64.21 6,778,636 -0.32(-0.49%)
Dec 14, 2023 62.87 65.26 62.87 64.52 1,640,564 +3.26(+5.32%)
Dec 13, 2023 59.92 61.42 59.30 61.27 1,818,801 +1.29(+2.15%)
Dec 12, 2023 61.83 61.95 59.56 59.97 1,574,560 -2.86(-4.54%)
Dec 11, 2023 62.78 63.78 62.08 62.83 1,682,193 +0.05(+0.07%)
Dec 08, 2023 62.07 62.92 61.73 62.78 979,216 +1.37(+2.24%)
Dec 07, 2023 60.29 61.45 59.85 61.41 1,080,845 +1.62(+2.71%)
Dec 06, 2023 60.47 61.69 59.75 59.79 1,094,272 -1.05(-1.72%)
Dec 05, 2023 63.25 63.39 60.73 60.84 1,137,044 -2.12(-3.37%)
Dec 04, 2023 62.51 63.17 62.06 62.96 1,022,184 -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.