Civitas Resources Inc (NY: CIVI )

64.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 66.86 66.86 63.95 64.43 660,677 -3.60(-5.29%)
Jan 27, 2023 68.51 69.00 67.50 68.03 478,721 -0.23(-0.34%)
Jan 26, 2023 67.16 68.44 66.89 68.26 507,129 +1.86(+2.80%)
Jan 25, 2023 65.44 66.42 63.73 66.40 525,214 +0.91(+1.39%)
Jan 24, 2023 66.00 66.86 65.14 65.49 887,293 +0.42(+0.65%)
Jan 23, 2023 64.45 65.64 63.09 65.07 579,763 +1.15(+1.80%)
Jan 20, 2023 64.52 64.77 62.87 63.92 620,130 +0.04(+0.06%)
Jan 19, 2023 60.23 64.09 59.91 63.88 762,782 +3.33(+5.50%)
Jan 18, 2023 60.69 62.91 60.51 60.55 527,703 +0.15(+0.25%)
Jan 17, 2023 60.93 61.58 60.28 60.40 531,261 -0.04(-0.07%)
Jan 13, 2023 58.45 60.97 57.82 60.44 426,804 +1.82(+3.10%)
Jan 12, 2023 57.45 59.75 57.00 58.62 432,539 +1.96(+3.46%)
Jan 11, 2023 57.38 57.38 55.66 56.66 395,165 -0.08(-0.14%)
Jan 10, 2023 56.62 57.08 55.10 56.74 514,846 +0.06(+0.11%)
Jan 09, 2023 57.28 57.88 56.57 56.68 364,048 +0.93(+1.67%)
Jan 06, 2023 55.76 56.40 55.00 55.75 319,899 +1.15(+2.11%)
Jan 05, 2023 54.51 55.30 53.56 54.60 360,742 +0.02(+0.04%)
Jan 04, 2023 54.05 55.22 53.71 54.58 403,838 -0.26(-0.47%)
Jan 03, 2023 57.46 57.74 54.32 54.84 522,366 -3.09(-5.33%)
Dec 30, 2022 57.10 58.00 56.75 57.93 492,625 +0.50(+0.87%)
Dec 29, 2022 56.31 57.62 56.20 57.43 407,519 +1.00(+1.77%)
Dec 28, 2022 58.70 58.77 56.06 56.43 508,589 -2.39(-4.06%)
Dec 27, 2022 59.13 59.27 57.99 58.82 443,472 +0.10(+0.17%)
Dec 23, 2022 56.44 58.74 56.39 58.72 456,053 +2.98(+5.35%)
Dec 22, 2022 57.98 57.98 54.41 55.74 652,887 -2.37(-4.08%)
Dec 21, 2022 57.67 58.19 56.67 58.11 398,054 +1.87(+3.33%)
Dec 20, 2022 55.76 56.63 55.44 56.24 272,995 +0.54(+0.97%)
Dec 19, 2022 56.43 57.26 55.20 55.70 438,102 -0.13(-0.23%)
Dec 16, 2022 55.54 56.52 54.48 55.83 1,468,036 -1.31(-2.29%)
Dec 15, 2022 56.11 57.36 55.56 57.14 773,637 +0.70(+1.24%)
Dec 14, 2022 56.83 57.95 55.87 56.44 824,384 -0.87(-1.52%)
Dec 13, 2022 57.96 59.22 57.00 57.31 1,097,782 +0.93(+1.64%)
Dec 12, 2022 55.43 56.66 54.79 56.38 826,449 +1.63(+2.97%)
Dec 09, 2022 55.14 55.83 54.13 54.75 673,047 -0.24(-0.44%)
Dec 08, 2022 59.32 60.67 54.92 55.00 903,076 -3.23(-5.54%)
Dec 07, 2022 58.80 59.68 57.70 58.23 392,594 -0.02(-0.03%)
Dec 06, 2022 60.47 61.58 58.03 58.25 672,834 -2.75(-4.51%)
Dec 05, 2022 65.68 66.62 60.85 61.00 547,370 -3.61(-5.59%)
Dec 02, 2022 63.64 65.08 63.62 64.61 525,631 +0.35(+0.55%)
Dec 01, 2022 66.72 67.03 64.22 64.25 651,811 -1.44(-2.20%)
Nov 30, 2022 66.03 66.66 63.67 65.70 768,849 +1.01(+1.57%)
Nov 29, 2022 64.68 65.70 63.98 64.68 505,824 +1.31(+2.06%)
Nov 28, 2022 64.07 64.69 63.09 63.38 562,131 -3.36(-5.03%)
Nov 25, 2022 66.80 67.78 66.60 66.73 170,981 +0.39(+0.59%)
Nov 23, 2022 65.61 67.13 64.90 66.34 356,412 -0.41(-0.61%)
Nov 22, 2022 65.19 66.93 64.62 66.75 386,184 +2.95(+4.62%)
Nov 21, 2022 64.22 64.22 60.32 63.81 567,625 -1.29(-1.98%)
Nov 18, 2022 64.88 65.53 62.13 65.09 541,922 -0.48(-0.73%)
Nov 17, 2022 65.39 65.98 64.04 65.57 330,644 -1.17(-1.75%)
Nov 16, 2022 67.50 68.34 66.73 66.74 350,424 -2.09(-3.03%)
Nov 15, 2022 67.75 69.50 66.89 68.83 525,548 +1.47(+2.19%)
Nov 14, 2022 69.09 70.70 67.20 67.36 544,262 -2.15(-3.09%)
Nov 11, 2022 68.68 71.03 68.40 69.50 499,371 +2.83(+4.24%)
Nov 10, 2022 65.94 67.06 64.67 66.67 616,933 +2.58(+4.03%)
Nov 09, 2022 68.18 68.18 64.04 64.09 564,987 -5.39(-7.76%)
Nov 08, 2022 68.57 69.51 67.62 69.48 534,697 +0.84(+1.22%)
Nov 07, 2022 69.62 70.53 68.31 68.64 556,156 -0.09(-0.13%)
Nov 04, 2022 70.10 70.98 67.98 68.73 805,265 +1.22(+1.81%)
Nov 03, 2022 65.83 68.33 65.50 67.51 817,597 +1.25(+1.88%)
Nov 02, 2022 67.30 66.26 990,625 -1.52(-2.24%)
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.