Skip to main content

Civitas Resources Inc (NY: CIVI )

74.26 -0.96 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 75.85 76.58 74.07 74.26 1,392,466 -0.96(-1.28%)
Apr 11, 2024 76.83 77.02 74.72 75.22 1,092,641 -1.25(-1.63%)
Apr 10, 2024 75.47 76.81 75.03 76.47 1,315,636 +0.42(+0.55%)
Apr 09, 2024 76.14 76.51 75.42 76.05 1,302,491 +0.33(+0.44%)
Apr 08, 2024 75.88 76.35 74.92 75.72 1,484,705 -0.08(-0.11%)
Apr 05, 2024 75.29 76.35 74.67 75.80 1,433,877 +0.69(+0.92%)
Apr 04, 2024 76.11 76.75 74.77 75.11 1,882,965 -0.51(-0.67%)
Apr 03, 2024 75.33 75.99 74.97 75.62 3,385,432 +0.29(+0.38%)
Apr 02, 2024 76.33 76.55 74.64 75.33 2,312,435 -0.54(-0.71%)
Apr 01, 2024 76.18 76.42 75.70 75.87 1,237,770 -0.04(-0.05%)
Mar 28, 2024 75.30 76.56 74.94 75.91 1,682,449 +0.97(+1.29%)
Mar 27, 2024 73.76 75.08 73.48 74.94 1,100,821 +1.17(+1.59%)
Mar 26, 2024 74.08 74.47 73.62 73.77 1,027,414 -0.18(-0.24%)
Mar 25, 2024 74.49 75.25 73.83 73.95 1,211,841 -0.09(-0.12%)
Mar 22, 2024 75.34 75.66 73.83 74.04 1,406,923 -1.25(-1.66%)
Mar 21, 2024 75.40 75.86 74.28 75.29 1,160,719 +0.05(+0.07%)
Mar 20, 2024 73.37 75.38 73.31 75.24 1,303,343 +1.42(+1.92%)
Mar 19, 2024 72.93 74.73 72.92 73.82 1,399,289 +0.82(+1.12%)
Mar 18, 2024 71.50 73.33 70.88 73.00 1,592,618 +1.58(+2.21%)
Mar 15, 2024 70.09 71.63 70.09 71.42 5,902,689 +1.13(+1.61%)
Mar 14, 2024 70.50 70.88 69.60 70.29 1,609,781 +0.36(+0.51%)
Mar 13, 2024 69.56 70.28 69.28 69.93 1,348,824 +1.09(+1.58%)
Mar 12, 2024 68.48 69.07 67.52 68.84 1,248,891 +0.45(+0.66%)
Mar 11, 2024 67.65 68.55 66.87 68.39 1,392,607 +0.39(+0.58%)
Mar 08, 2024 67.31 68.52 67.31 68.00 958,966 +0.75(+1.12%)
Mar 07, 2024 67.60 68.45 66.91 67.25 1,161,154 +0.33(+0.50%)
Mar 06, 2024 67.54 68.09 66.55 66.91 1,088,551 +0.16(+0.23%)
Mar 05, 2024 66.69 67.90 66.22 66.76 1,078,315 -0.07(-0.10%)
Mar 04, 2024 69.94 69.94 66.75 66.82 1,556,436 -2.55(-3.67%)
Mar 01, 2024 68.05 70.45 68.00 69.37 2,476,629 +2.09(+3.10%)
Feb 29, 2024 66.61 67.36 66.30 67.28 1,757,688 +1.15(+1.73%)
Feb 28, 2024 66.48 68.38 64.81 66.14 2,623,632 +2.38(+3.73%)
Feb 27, 2024 62.53 63.83 62.18 63.76 1,695,836 +1.85(+2.99%)
Feb 26, 2024 61.49 62.40 60.74 61.91 1,168,875 +0.24(+0.38%)
Feb 23, 2024 60.82 61.80 59.97 61.67 1,252,791 -0.07(-0.11%)
Feb 22, 2024 61.46 62.21 61.05 61.74 1,319,088 -0.31(-0.51%)
Feb 21, 2024 60.81 62.20 60.81 62.05 1,549,161 +1.51(+2.49%)
Feb 20, 2024 61.65 61.65 59.90 60.54 1,501,002 -1.26(-2.04%)
Feb 16, 2024 62.57 62.57 61.28 61.81 1,435,458 -0.56(-0.90%)
Feb 15, 2024 60.80 62.62 60.75 62.37 1,735,175 +1.75(+2.89%)
Feb 14, 2024 61.45 61.88 60.10 60.61 1,622,353 -0.34(-0.56%)
Feb 13, 2024 61.91 62.13 60.52 60.96 1,656,134 -1.63(-2.60%)
Feb 12, 2024 60.80 62.73 60.80 62.58 1,423,932 +2.10(+3.47%)
Feb 09, 2024 61.05 61.38 60.34 60.49 1,267,875 -0.46(-0.76%)
Feb 08, 2024 60.27 61.49 60.23 60.95 1,238,058 +0.62(+1.02%)
Feb 07, 2024 60.68 61.14 60.04 60.33 1,046,982 -0.16(-0.26%)
Feb 06, 2024 60.05 61.21 59.61 60.49 826,110 +0.74(+1.25%)
Feb 05, 2024 60.23 60.54 59.15 59.74 930,401 -0.95(-1.57%)
Feb 02, 2024 61.94 62.01 60.49 60.69 1,213,897 -1.37(-2.21%)
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.