Civitas Resources Inc (NY: CIVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	47.73	48.60	45.87	46.54	584,265	-1.21(-2.54%)
Apr 28, 2022	48.16	48.54	45.40	47.75	644,879	+0.52(+1.09%)
Apr 27, 2022	46.37	47.47	45.98	47.23	672,799	+0.90(+1.94%)
Apr 26, 2022	47.36	48.51	46.25	46.34	753,814	-1.25(-2.62%)
Apr 25, 2022	46.50	48.20	45.19	47.58	923,963	-0.42(-0.88%)
Apr 22, 2022	50.01	50.15	47.54	48.01	932,842	-2.46(-4.88%)
Apr 21, 2022	52.40	52.98	50.19	50.47	798,149	-1.52(-2.93%)
Apr 20, 2022	50.79	52.13	50.08	51.99	532,573	+1.88(+3.75%)
Apr 19, 2022	51.59	51.60	49.92	50.11	693,308	-1.62(-3.13%)
Apr 18, 2022	52.08	52.73	50.66	51.73	772,113	+0.23(+0.45%)
Apr 14, 2022	50.67	52.13	50.53	51.50	922,142	+0.68(+1.34%)
Apr 13, 2022	50.97	51.90	50.25	50.82	568,010	+1.00(+2.01%)
Apr 12, 2022	50.31	51.96	49.11	49.82	1,192,219	+0.26(+0.53%)
Apr 11, 2022	48.43	49.82	47.53	49.55	697,146	+0.11(+0.22%)
Apr 08, 2022	49.04	49.95	48.89	49.44	824,482	+0.87(+1.78%)
Apr 07, 2022	47.81	48.98	47.04	48.58	847,693	+1.13(+2.38%)
Apr 06, 2022	47.74	48.31	46.49	47.45	670,979	+0.05(+0.10%)
Apr 05, 2022	49.84	49.96	47.11	47.40	559,014	-1.45(-2.97%)
Apr 04, 2022	49.60	50.32	48.58	48.85	573,867	-0.13(-0.26%)
Apr 01, 2022	47.77	49.06	47.41	48.98	930,314	+1.58(+3.33%)
Mar 31, 2022	48.12	48.97	47.25	47.40	1,322,134	-1.21(-2.48%)
Mar 30, 2022	49.89	50.33	48.41	48.61	674,092	-0.17(-0.36%)
Mar 29, 2022	47.65	48.80	46.64	48.78	1,102,290	-0.07(-0.15%)
Mar 28, 2022	49.86	49.86	48.20	48.85	1,223,162	-2.45(-4.77%)
Mar 25, 2022	46.73	51.48	46.62	51.30	2,150,271	+4.57(+9.79%)
Mar 24, 2022	45.40	46.79	44.69	46.73	1,363,273	+1.60(+3.55%)
Mar 23, 2022	44.90	45.37	43.73	45.12	920,204	+0.96(+2.18%)
Mar 22, 2022	45.00	45.24	43.11	44.16	1,358,182	-1.25(-2.76%)
Mar 21, 2022	46.19	47.42	44.53	45.42	1,879,533	-0.15(-0.33%)
Mar 18, 2022	44.69	45.77	43.85	45.57	3,252,578	+0.72(+1.61%)
Mar 17, 2022	45.16	45.68	44.38	44.85	1,709,766	+1.35(+3.11%)
Mar 16, 2022	43.42	44.46	42.66	43.49	1,276,722	+0.33(+0.76%)
Mar 15, 2022	40.90	43.91	40.57	43.17	1,488,240	+0.54(+1.26%)
Mar 14, 2022	42.36	43.00	40.90	42.63	1,475,729	-0.48(-1.12%)
Mar 11, 2022	44.12	45.53	43.08	43.11	1,082,781	-1.30(-2.94%)
Mar 10, 2022	43.60			44.42	1,695,577	+0.82(+1.89%)
Mar 09, 2022	43.15	44.27	41.03	43.59	1,854,754	+0.23(+0.54%)
Mar 08, 2022	44.53	45.28	42.55	43.36	1,729,975	-0.05(-0.11%)
Mar 07, 2022	44.25	45.79	42.57	43.41	1,872,324	-1.34(-2.99%)
Mar 04, 2022	43.15	44.77	43.15	44.74	1,019,500	+1.49(+3.45%)
Mar 03, 2022	44.28	45.19	42.99	43.25	1,255,232	-1.62(-3.62%)
Mar 02, 2022	43.11	45.44	43.11	44.88	2,110,713	+2.71(+6.43%)
Mar 01, 2022	39.83	42.42	39.78	42.17	1,637,556	+2.97(+7.57%)
Feb 28, 2022	36.50	39.59	36.50	39.20	1,925,935	+2.33(+6.32%)
Feb 25, 2022	36.39	36.88	34.69	36.87	1,577,395	+0.50(+1.37%)
Feb 24, 2022	36.57	37.19	35.04	36.37	3,924,384	+0.78(+2.18%)
Feb 23, 2022	36.55	37.09	35.45	35.60	1,354,690	-0.35(-0.97%)
Feb 22, 2022	36.93	37.29	35.15	35.94	1,357,519	-0.08(-0.22%)
Feb 18, 2022				36.02	0	-0.67(-1.82%)
Feb 17, 2022	36.89	37.72	36.37	36.69	942,508	-0.24(-0.65%)
Feb 16, 2022	38.64	38.80	36.87	36.93	1,133,363	-1.04(-2.74%)
Feb 15, 2022	38.31	39.10	37.54	37.97	1,339,086	-1.18(-3.02%)
Feb 14, 2022	40.90	41.15	38.86	39.15	1,623,483	-1.99(-4.83%)
Feb 11, 2022	41.61	41.99	40.64	41.14	1,296,011	-0.02(-0.06%)
Feb 10, 2022	40.80	42.69	40.78	41.16	733,574	+0.09(+0.21%)
Feb 09, 2022	40.66	41.40	40.38	41.08	737,308	+0.60(+1.48%)
Feb 08, 2022	42.51	42.62	40.21	40.48	817,586	-2.37(-5.53%)
Feb 07, 2022	44.01	44.78	42.53	42.85	997,908	-1.65(-3.70%)
Feb 04, 2022	43.02	45.05	42.96	44.50	1,324,361	+2.05(+4.83%)
Feb 03, 2022	42.81	43.36		42.45	800,960	-0.45(-1.05%)
Feb 02, 2022	43.34	43.45	41.98	42.90	1,155,282	+0.04(+0.09%)
Feb 01, 2022	41.94	42.92	40.14	42.86	1,579,829	+0.53(+1.25%)
Jan 31, 2022	41.72			42.33	1,261,621	+1.27(+3.10%)
Jan 28, 2022	40.73	41.28	39.54	41.06	1,041,711	+0.39(+0.96%)
Jan 27, 2022	41.58	42.16	39.91	40.67	743,510	+0.03(+0.08%)
Jan 26, 2022	42.55	42.79	40.37	40.64	945,451	-0.60(-1.45%)
Jan 25, 2022	39.21	41.91	38.12	41.23	910,734	+1.38(+3.47%)
Jan 24, 2022	37.95	40.17	36.74	39.85	1,087,801	+0.75(+1.91%)
Jan 21, 2022	40.30	41.09	38.86	39.11	1,119,606	-2.58(-6.19%)
Jan 20, 2022	41.99	42.60	40.11	41.68	1,213,238	-1.24(-2.89%)
Jan 19, 2022	43.74	43.80	42.11	42.93	499,999	-0.63(-1.44%)
Jan 18, 2022	44.81	45.91	42.66	43.56	809,183	-0.74(-1.67%)
Jan 14, 2022				44.29	0	+1.20(+2.79%)
Jan 13, 2022	43.14	43.80	42.87	43.09	565,556	-0.42(-0.96%)
Jan 12, 2022	45.05	45.23	43.43	43.51	617,054	-0.61(-1.37%)
Jan 11, 2022	43.14	44.40	42.09	44.12	674,068	+1.48(+3.48%)
Jan 10, 2022	42.62	43.47	41.61	42.63	777,350	-0.20(-0.47%)
Jan 07, 2022	43.63	44.12	42.55	42.83	618,230	-0.53(-1.22%)
Jan 06, 2022	41.71	43.92	41.71	43.36	881,821	+2.42(+5.92%)
Jan 05, 2022	42.80	43.31	40.76	40.94	790,201	-1.64(-3.85%)
Jan 04, 2022	40.48	43.00	40.29	42.58	987,367	+2.65(+6.63%)
Jan 03, 2022	38.31	40.17	37.98	39.93	1,092,405	+1.90(+4.98%)
Dec 31, 2021	38.33	38.56	37.53	38.03	494,393	-0.65(-1.69%)
Dec 30, 2021	39.35	39.51	38.38	38.69	543,428	-0.40(-1.01%)
Dec 29, 2021	38.97	39.45	38.62	39.08	408,262	-0.01(-0.02%)
Dec 28, 2021	39.26	40.22	38.82	39.09	493,084	-0.32(-0.81%)
Dec 27, 2021	37.19	39.44	36.67	39.41	649,825	+2.07(+5.55%)
Dec 23, 2021	38.43	38.49	37.26	37.33	914,791	-0.94(-2.46%)
Dec 22, 2021	38.00	38.64	37.39	38.27	530,051	+0.09(+0.22%)
Dec 21, 2021	37.47	38.52	37.19	38.19	1,571,962	+1.17(+3.17%)
Dec 20, 2021	37.29	37.50	36.12	37.02	1,853,229	-1.65(-4.26%)
Dec 17, 2021	39.00	39.61	37.77	38.66	8,738,762	-1.02(-2.56%)
Dec 16, 2021	42.34	43.50	39.33	39.68	2,055,906	-2.24(-5.34%)
Dec 15, 2021	41.97	42.60	40.17	41.92	2,107,595	-0.37(-0.86%)
Dec 14, 2021	42.68	43.87	42.06	42.28	1,539,581	-0.93(-2.15%)
Dec 13, 2021	44.52	44.78	43.12	43.21	1,377,145	-1.49(-3.33%)
Dec 10, 2021	44.44	44.94	43.91	44.70	1,324,866	+1.19(+2.74%)
Dec 09, 2021	44.33	44.81	43.34	43.51	1,188,972	-0.88(-1.98%)
Dec 08, 2021	44.22	45.70	44.22	44.38	1,304,953	+0.22(+0.51%)
Dec 07, 2021	43.83	44.87	43.25	44.16	1,594,118	+1.20(+2.80%)
Dec 06, 2021	39.58	43.69	39.31	42.96	2,629,060	+4.74(+12.42%)
Dec 03, 2021	39.77	39.94	37.96	38.21	770,960	-0.59(-1.51%)
Dec 02, 2021	37.47	38.98	36.56	38.80	749,053	+1.03(+2.73%)
Dec 01, 2021	40.69	41.13	37.74	37.77	1,149,202	-1.60(-4.07%)
Nov 30, 2021	39.88	40.26	38.61	39.37	1,258,149	-1.29(-3.18%)
Nov 29, 2021	40.61	41.43	39.67	40.66	1,094,036	+1.57(+4.02%)
Nov 26, 2021	38.98	39.39	37.74	39.09	656,347	-2.55(-6.12%)
Nov 24, 2021	40.83	42.20	40.83	41.64	600,197	+0.42(+1.01%)
Nov 23, 2021	39.67	41.50	39.28	41.23	919,704	+2.22(+5.69%)
Nov 22, 2021	39.85	40.49	38.94	39.01	841,000	-0.89(-2.24%)
Nov 19, 2021	40.79	40.86	39.41	39.90	860,202	-1.94(-4.64%)
Nov 18, 2021	42.57	43.42	41.55	41.84	600,149	-0.81(-1.90%)
Nov 17, 2021	43.27	43.82	42.33	42.65	700,520	-0.88(-2.02%)
Nov 16, 2021	43.77	44.02	42.70	43.53	922,804	-0.16(-0.37%)
Nov 15, 2021	43.27	43.92	42.22	43.69	652,228	+0.55(+1.27%)
Nov 12, 2021	42.97	43.71	42.52	43.14	549,892	-0.14(-0.32%)
Nov 11, 2021	42.92	43.98	42.71	43.28	556,835	+0.63(+1.48%)
Nov 10, 2021	44.63			42.65	600,945	-2.05(-4.58%)
Nov 09, 2021	45.05	45.15	43.51	44.70	737,378	-0.75(-1.64%)
Nov 08, 2021	45.14	45.95	44.96	45.45	1,342,447	+0.44(+0.98%)
Nov 05, 2021	42.10	45.25	41.95	45.01	947,290	+3.70(+8.97%)
Nov 04, 2021	42.04	42.27	39.77	41.30	1,360,642	-0.21(-0.50%)
Nov 03, 2021	43.34	43.34	41.47	41.51	1,167,912	-1.72(-3.97%)