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 (%)
Jun 30, 2023 63.91 64.30 62.69 63.58 770,558 +0.57(+0.90%)
Jun 29, 2023 61.85 63.03 61.59 63.01 755,241 +1.90(+3.10%)
Jun 28, 2023 60.49 61.42 59.56 61.12 774,370 +0.82(+1.35%)
Jun 27, 2023 59.32 60.57 59.11 60.30 770,618 +0.75(+1.26%)
Jun 26, 2023 59.49 60.52 59.49 59.55 610,688 +0.12(+0.20%)
Jun 23, 2023 58.75 59.61 58.36 59.43 2,275,004 +0.04(+0.06%)
Jun 22, 2023 59.99 60.64 59.20 59.39 1,556,855 -0.71(-1.19%)
Jun 21, 2023 59.90 60.90 59.46 60.11 1,679,421 +0.64(+1.08%)
Jun 20, 2023 62.06 62.79 57.99 59.47 2,232,776 -4.10(-6.45%)
Jun 16, 2023 64.28 64.28 62.78 63.56 1,998,117 +0.16(+0.26%)
Jun 15, 2023 62.22 63.87 62.22 63.40 692,286 +2.78(+4.58%)
May 08, 2023 62.21 62.48 60.33 60.62 558,719 +0.68(+1.14%)
May 05, 2023 60.32 61.10 59.55 59.94 624,432 +2.10(+3.64%)
May 04, 2023 57.62 59.35 56.66 57.83 943,127 -0.05(-0.09%)
May 03, 2023 57.46 58.98 56.95 57.89 537,772 -0.82(-1.39%)
May 02, 2023 60.04 60.35 57.77 58.70 819,258 -2.05(-3.38%)
May 01, 2023 60.16 61.62 59.50 60.75 524,474 -0.57(-0.93%)
Apr 28, 2023 59.95 61.99 59.79 61.32 527,501 +1.47(+2.46%)
Apr 27, 2023 59.55 60.18 58.59 59.85 535,063 +0.50(+0.84%)
Apr 26, 2023 60.06 60.94 58.89 59.35 490,191 -1.40(-2.31%)
Apr 25, 2023 61.80 62.02 60.29 60.75 444,931 -2.38(-3.77%)
Apr 24, 2023 61.69 63.47 61.57 63.13 454,967 +1.30(+2.10%)
Apr 21, 2023 63.01 63.01 61.53 61.84 478,825 -1.01(-1.61%)
Apr 20, 2023 62.42 62.93 61.72 62.85 552,603 -0.44(-0.70%)
Apr 19, 2023 63.23 63.52 62.13 63.29 528,389 -0.85(-1.33%)
Apr 18, 2023 64.63 64.79 63.51 64.15 519,376 -0.58(-0.89%)
Apr 17, 2023 65.90 66.43 64.52 64.72 724,827 -1.06(-1.61%)
Apr 14, 2023 65.52 66.13 65.19 65.78 590,313 +0.28(+0.43%)
Apr 13, 2023 64.94 66.05 64.94 65.50 465,184 +0.86(+1.33%)
Apr 12, 2023 64.77 65.33 64.22 64.63 406,038 +0.06(+0.10%)
Apr 11, 2023 64.57 65.18 63.98 64.57 545,680 +0.73(+1.14%)
Apr 10, 2023 63.15 64.60 63.14 63.84 564,925 +1.63(+2.61%)
Apr 06, 2023 63.31 63.60 62.09 62.22 522,477 -1.53(-2.40%)
Apr 05, 2023 62.92 63.84 61.71 63.75 636,830 +1.05(+1.67%)
Apr 04, 2023 65.35 65.35 61.95 62.70 794,752 -2.29(-3.53%)
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.