Skip to main content

Civitas Resources Inc (NY: CIVI )

54.27 +0.61 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 53.34 54.76 53.34 54.27 890,089 +0.61(+1.14%)
Oct 10, 2024 53.24 54.10 52.78 53.66 815,327 +0.62(+1.17%)
Oct 09, 2024 52.75 53.54 52.50 53.04 661,631 -0.34(-0.64%)
Oct 08, 2024 53.60 53.94 52.61 53.38 1,354,334 -1.54(-2.80%)
Oct 07, 2024 54.35 55.08 54.02 54.92 1,171,380 +0.69(+1.27%)
Oct 04, 2024 54.59 54.72 53.50 54.23 1,493,777 +0.53(+0.99%)
Oct 03, 2024 52.28 53.85 51.52 53.70 1,365,285 +1.62(+3.11%)
Oct 02, 2024 52.49 53.00 51.31 52.08 1,520,412 +0.31(+0.60%)
Oct 01, 2024 50.25 52.32 50.10 51.77 1,090,580 +1.10(+2.17%)
Sep 30, 2024 50.59 51.27 50.33 50.67 1,813,188 -0.54(-1.05%)
Sep 27, 2024 50.07 51.33 50.07 51.21 1,191,305 +1.74(+3.52%)
Sep 26, 2024 50.69 51.10 49.10 49.47 2,569,807 -1.88(-3.66%)
Sep 25, 2024 53.18 53.39 51.32 51.35 1,805,687 -2.02(-3.78%)
Sep 24, 2024 55.35 55.35 53.33 53.37 1,320,430 -1.06(-1.95%)
Sep 23, 2024 54.50 55.35 54.08 54.43 1,014,655 +0.12(+0.22%)
Sep 20, 2024 54.54 54.63 53.47 54.31 1,758,470 -0.43(-0.79%)
Sep 19, 2024 55.98 56.05 54.69 54.74 1,067,555 +0.61(+1.13%)
Sep 18, 2024 54.81 55.28 53.88 54.13 1,032,027 -0.36(-0.66%)
Sep 17, 2024 53.68 54.85 53.51 54.49 889,883 +0.93(+1.74%)
Sep 16, 2024 53.18 53.99 52.68 53.56 1,035,382 +0.61(+1.15%)
Sep 13, 2024 53.10 53.75 52.53 52.95 857,983 +0.46(+0.88%)
Sep 12, 2024 51.89 53.10 51.19 52.49 1,014,005 +0.59(+1.14%)
Sep 11, 2024 51.49 52.16 50.23 51.90 1,344,047 +0.32(+0.62%)
Sep 10, 2024 52.22 52.51 50.82 51.58 1,466,071 -0.63(-1.21%)
Sep 09, 2024 52.95 53.38 52.16 52.21 1,448,833 -0.71(-1.34%)
Sep 06, 2024 54.61 55.19 52.88 52.92 1,062,874 -1.74(-3.18%)
Sep 05, 2024 55.60 55.67 54.37 54.66 1,507,749 -0.31(-0.57%)
Sep 04, 2024 56.66 57.30 54.88 54.97 1,174,256 -1.56(-2.77%)
Sep 03, 2024 58.68 58.68 56.50 56.53 1,158,747 -3.05(-5.12%)
Aug 30, 2024 59.77 60.61 58.79 59.58 946,159 -0.94(-1.56%)
Aug 29, 2024 59.40 60.68 58.72 60.53 796,453 +1.71(+2.91%)
Aug 28, 2024 59.09 59.34 58.40 58.82 631,354 -0.67(-1.13%)
Aug 27, 2024 60.31 60.54 59.23 59.49 674,653 -1.05(-1.73%)
Aug 26, 2024 61.10 61.79 60.43 60.54 600,073 +0.50(+0.83%)
Aug 23, 2024 59.66 60.50 59.41 60.04 849,369 +0.99(+1.68%)
Aug 22, 2024 60.04 60.24 59.00 59.05 738,080 -0.89(-1.49%)
Aug 21, 2024 59.75 60.05 59.30 59.94 798,649 +0.92(+1.56%)
Aug 20, 2024 61.02 61.21 58.85 59.02 805,281 -2.06(-3.37%)
Aug 19, 2024 61.30 62.00 60.91 61.08 931,693 -0.14(-0.22%)
Aug 16, 2024 61.15 61.78 60.80 61.22 1,003,386 -0.72(-1.16%)
Aug 15, 2024 60.67 61.98 60.46 61.94 940,746 +1.82(+3.02%)
Aug 14, 2024 60.14 60.42 59.68 60.12 894,770 +0.30(+0.50%)
Aug 13, 2024 59.77 60.07 59.12 59.82 995,599 -0.35(-0.58%)
Aug 12, 2024 59.26 60.31 59.23 60.17 959,519 +1.46(+2.48%)
Aug 09, 2024 59.20 59.34 58.47 58.71 1,393,286 -0.68(-1.15%)
Aug 08, 2024 58.28 59.82 58.27 59.39 1,310,585 +1.58(+2.74%)
Aug 07, 2024 58.22 59.37 57.18 57.81 2,379,857 +0.99(+1.74%)
Aug 06, 2024 56.40 57.93 55.93 56.82 1,475,899 +0.46(+0.81%)
Aug 05, 2024 56.55 57.49 54.17 56.36 2,620,344 -2.43(-4.13%)
Aug 02, 2024 60.09 61.59 57.91 58.79 3,640,644 -6.44(-9.87%)
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.