Civitas Resources Inc (NY: CIVI )

54.13 -0.36 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.17 61.98 60.26 60.35 890,275 -0.14(-0.23%)
Feb 27, 2023 59.81 61.51 59.43 60.49 820,382 +1.21(+2.05%)
Feb 24, 2023 59.99 60.28 58.51 59.28 1,527,709 -1.08(-1.78%)
Feb 23, 2023 58.06 60.58 57.83 60.35 1,870,593 +6.98(+13.09%)
Feb 22, 2023 53.24 54.14 52.66 53.37 981,400 +0.19(+0.36%)
Feb 21, 2023 53.48 54.34 52.68 53.18 701,072 -0.92(-1.70%)
Feb 17, 2023 55.57 55.57 53.46 54.10 743,525 -2.07(-3.69%)
Feb 16, 2023 56.63 57.78 56.12 56.17 560,703 -0.97(-1.70%)
Feb 15, 2023 56.86 57.23 55.17 57.14 569,465 -1.00(-1.72%)
Feb 14, 2023 56.48 58.55 56.13 58.14 548,733 +1.02(+1.79%)
Feb 13, 2023 56.86 57.99 56.20 57.12 507,182 -0.40(-0.70%)
Feb 10, 2023 55.22 57.60 55.22 57.52 529,451 +3.16(+5.81%)
Feb 09, 2023 56.29 56.29 54.03 54.37 448,858 -1.79(-3.19%)
Feb 08, 2023 56.54 56.98 55.60 56.15 431,161 -0.53(-0.94%)
Feb 07, 2023 55.04 56.74 53.88 56.69 673,955 +2.12(+3.88%)
Feb 06, 2023 55.51 56.35 53.69 54.57 696,704 -1.28(-2.29%)
Feb 03, 2023 54.17 56.64 54.03 55.85 1,089,299 +1.53(+2.82%)
Feb 02, 2023 55.14 55.63 53.48 54.32 544,392 -1.08(-1.94%)
Feb 01, 2023 56.67 57.01 53.57 55.40 515,434 -1.84(-3.22%)
Jan 31, 2023 55.69 57.27 55.07 57.24 652,797 +1.82(+3.29%)
Jan 30, 2023 57.50 57.50 55.00 55.41 768,160 -3.10(-5.29%)
Jan 27, 2023 58.92 59.35 58.06 58.51 556,602 -0.20(-0.34%)
Jan 26, 2023 57.76 58.86 57.53 58.71 589,632 +1.60(+2.80%)
Jan 25, 2023 56.28 57.12 54.81 57.11 610,659 +0.78(+1.39%)
Jan 24, 2023 56.77 57.50 56.03 56.33 1,031,644 +0.36(+0.65%)
Jan 23, 2023 55.43 56.46 54.27 55.97 674,083 +0.99(+1.80%)
Jan 20, 2023 55.49 55.71 54.07 54.98 721,017 +0.03(+0.06%)
Jan 19, 2023 51.80 55.12 51.53 54.94 886,877 +2.86(+5.50%)
Jan 18, 2023 52.20 54.11 52.04 52.08 613,553 +0.13(+0.25%)
Jan 17, 2023 52.40 52.96 51.85 51.95 617,690 -0.03(-0.07%)
Jan 13, 2023 50.27 52.43 49.73 51.98 496,239 +1.57(+3.10%)
Jan 12, 2023 49.41 51.39 49.02 50.42 502,907 +1.69(+3.46%)
Jan 11, 2023 49.35 49.35 47.88 48.73 459,453 -0.07(-0.14%)
Jan 10, 2023 48.70 49.09 47.39 48.80 598,604 +0.05(+0.11%)
Jan 09, 2023 49.27 49.79 48.65 48.75 423,274 +0.80(+1.67%)
Jan 06, 2023 47.96 48.51 47.30 47.95 371,942 +0.99(+2.11%)
Jan 05, 2023 46.88 47.56 46.07 46.96 419,430 +0.02(+0.04%)
Jan 04, 2023 46.49 47.49 46.19 46.94 469,537 -0.22(-0.47%)
Jan 03, 2023 49.42 49.66 46.72 47.17 607,348 -2.66(-5.33%)
Dec 30, 2022 49.11 49.88 48.81 49.82 572,768 +0.43(+0.87%)
Dec 29, 2022 48.43 49.56 48.33 49.39 473,817 +0.86(+1.77%)
Dec 28, 2022 50.49 50.55 48.22 48.53 591,330 -2.06(-4.06%)
Dec 27, 2022 50.86 50.97 49.88 50.59 515,619 +0.09(+0.17%)
Dec 23, 2022 48.54 50.52 48.50 50.50 530,247 +2.56(+5.35%)
Dec 22, 2022 49.87 49.87 46.80 47.94 759,103 -2.04(-4.08%)
Dec 21, 2022 49.60 50.05 48.74 49.98 462,812 +1.61(+3.32%)
Dec 20, 2022 47.96 48.71 47.68 48.37 317,407 +0.46(+0.97%)
Dec 19, 2022 48.53 49.25 47.48 47.91 509,375 -0.11(-0.23%)
Dec 16, 2022 47.77 48.61 46.85 48.02 1,706,866 -1.13(-2.29%)
Dec 15, 2022 48.26 49.33 47.79 49.14 899,498 +0.60(+1.24%)
Dec 14, 2022 48.88 49.85 48.05 48.54 958,500 -0.32(-0.65%)
Dec 13, 2022 49.42 50.49 48.60 48.86 1,287,611 +0.79(+1.64%)
Dec 12, 2022 47.26 48.30 46.71 48.07 969,359 +1.39(+2.97%)
Dec 09, 2022 47.01 47.60 46.15 46.68 789,431 -0.21(-0.44%)
Dec 08, 2022 50.57 51.72 46.82 46.89 1,059,237 -2.75(-5.54%)
Dec 07, 2022 50.13 50.88 49.19 49.64 460,482 -0.02(-0.03%)
Dec 06, 2022 51.56 52.50 49.48 49.66 789,181 -2.34(-4.51%)
Dec 05, 2022 56.00 56.80 51.88 52.00 642,021 -3.08(-5.59%)
Dec 02, 2022 54.26 55.48 54.24 55.08 616,524 +0.30(+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.