Civitas Resources Inc (NY: CIVI )

69.94 +0.43 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 70.00 70.01 69.18 69.94 1,054,532 +0.43(+0.62%)
Jul 11, 2024 68.33 69.83 68.07 69.51 982,613 +1.44(+2.12%)
Jul 10, 2024 67.26 68.20 66.97 68.07 669,523 +1.13(+1.69%)
Jul 09, 2024 67.09 67.71 66.68 66.94 794,134 -0.48(-0.71%)
Jul 08, 2024 67.13 67.63 66.91 67.42 814,211 -0.21(-0.31%)
Jul 05, 2024 69.95 69.95 67.26 67.63 1,471,509 -2.62(-3.73%)
Jul 03, 2024 70.00 71.32 69.20 70.25 981,713 +0.58(+0.83%)
Jul 02, 2024 69.21 70.28 68.60 69.67 1,594,461 +1.05(+1.53%)
Jul 01, 2024 69.90 70.03 68.42 68.62 1,047,533 -0.38(-0.55%)
Jun 28, 2024 69.86 70.14 68.92 69.00 12,561,343 -0.03(-0.04%)
Jun 27, 2024 68.49 69.06 67.88 69.03 978,168 +0.67(+0.98%)
Jun 26, 2024 69.41 69.50 68.06 68.36 1,078,656 -1.19(-1.71%)
Jun 25, 2024 69.41 69.70 68.25 69.55 1,208,779 +0.13(+0.19%)
Jun 24, 2024 67.54 69.88 67.54 69.42 1,218,008 +2.31(+3.44%)
Jun 21, 2024 67.73 67.87 66.56 67.11 1,539,330 -0.34(-0.50%)
Jun 20, 2024 66.05 67.63 65.87 67.45 1,046,098 +1.22(+1.84%)
Jun 18, 2024 65.92 66.64 65.63 66.23 989,474 +0.55(+0.84%)
Jun 17, 2024 64.95 65.77 64.21 65.68 913,113 +0.96(+1.48%)
Jun 14, 2024 65.56 65.56 64.58 64.72 1,401,298 -1.05(-1.60%)
Jun 13, 2024 67.83 67.90 65.33 65.77 1,009,989 -1.78(-2.64%)
Jun 12, 2024 68.95 70.11 67.52 67.55 1,678,695 -0.30(-0.44%)
Jun 11, 2024 67.33 67.97 66.36 67.85 1,384,054 +0.13(+0.19%)
Jun 10, 2024 66.20 68.11 66.13 67.72 1,089,656 +1.44(+2.17%)
Jun 07, 2024 66.34 67.22 65.72 66.28 727,201 -0.48(-0.72%)
Jun 06, 2024 66.47 66.96 66.09 66.76 1,499,629 +0.43(+0.65%)
Jun 05, 2024 66.88 67.12 65.94 66.33 1,011,557 -0.14(-0.21%)
Jun 04, 2024 67.21 67.23 65.63 66.47 1,921,408 -1.65(-2.43%)
Jun 03, 2024 72.19 72.19 67.19 68.12 2,065,317 -3.84(-5.34%)
May 31, 2024 71.50 72.14 71.19 71.97 1,261,400 +0.95(+1.34%)
May 30, 2024 71.28 72.09 70.83 71.02 759,733 -0.10(-0.14%)
May 29, 2024 71.59 71.95 70.33 71.12 1,255,452 -0.79(-1.10%)
May 28, 2024 70.70 72.15 70.65 71.91 1,108,674 +1.56(+2.21%)
May 24, 2024 70.18 70.78 69.86 70.35 993,614 +0.62(+0.88%)
May 23, 2024 70.94 71.68 69.52 69.74 1,380,767 -0.89(-1.26%)
May 22, 2024 71.61 71.61 70.21 70.63 1,117,204 -1.43(-1.98%)
May 21, 2024 73.33 73.63 71.98 72.06 1,143,039 -1.31(-1.79%)
May 20, 2024 72.89 73.61 72.89 73.37 1,473,659 +0.50(+0.68%)
May 17, 2024 72.79 73.29 72.20 72.87 3,870,755 +0.51(+0.70%)
May 16, 2024 72.64 73.28 71.54 72.36 5,349,243 -2.46(-3.28%)
May 15, 2024 75.02 75.14 73.43 74.82 791,381 -0.21(-0.27%)
May 14, 2024 75.08 75.22 74.12 75.02 655,689 +0.56(+0.75%)
May 13, 2024 75.19 75.39 73.90 74.46 1,099,675 -0.07(-0.09%)
May 10, 2024 76.74 76.93 74.39 74.53 935,275 -1.94(-2.53%)
May 09, 2024 75.60 76.74 75.31 76.47 1,314,116 +1.16(+1.55%)
May 08, 2024 73.67 75.84 73.37 75.31 968,452 +1.13(+1.53%)
May 07, 2024 73.83 74.85 73.73 74.17 1,331,122 +0.44(+0.60%)
May 06, 2024 74.41 75.22 73.53 73.73 1,337,404 -0.14(-0.19%)
May 03, 2024 69.51 74.35 69.51 73.87 3,268,253 +4.84(+7.02%)
May 02, 2024 69.79 70.46 68.65 69.02 1,457,882 -0.21(-0.30%)
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.