Skip to main content

Civitas Resources Inc (NY: CIVI )

64.31 +1.01 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 62.16 64.62 61.41 64.31 618,214 +1.01(+1.60%)
Mar 23, 2023 64.74 65.56 62.38 63.30 599,372 -0.70(-1.09%)
Mar 22, 2023 65.90 66.25 63.79 64.00 688,206 -1.41(-2.16%)
Mar 21, 2023 63.89 65.91 63.89 65.41 1,068,750 +1.98(+3.12%)
Mar 20, 2023 61.67 63.77 61.27 63.43 1,276,830 +1.76(+2.85%)
Mar 17, 2023 64.89 64.89 60.51 61.67 5,850,042 -2.73(-4.24%)
Mar 16, 2023 58.97 64.40 58.97 64.40 1,858,260 +3.82(+6.31%)
Mar 15, 2023 61.47 62.26 59.00 60.58 1,941,738 -3.91(-6.06%)
Mar 14, 2023 65.04 67.02 63.34 64.49 1,274,245 +0.22(+0.34%)
Mar 13, 2023 64.93 67.27 63.75 64.27 1,344,056 -2.22(-3.34%)
Mar 10, 2023 68.25 69.91 66.02 66.49 844,561 -1.99(-2.90%)
Mar 09, 2023 71.13 72.47 68.46 68.48 857,959 -2.28(-3.22%)
Mar 08, 2023 70.53 71.83 69.79 70.76 774,748 -0.28(-0.40%)
Mar 07, 2023 72.31 72.76 69.98 71.05 1,037,629 -1.71(-2.35%)
Mar 06, 2023 70.70 73.56 70.70 72.75 1,238,791 +1.51(+2.12%)
Mar 03, 2023 69.72 71.88 69.45 71.24 1,103,102 +0.18(+0.25%)
Mar 02, 2023 69.43 71.81 68.75 71.07 832,740 +1.15(+1.65%)
Mar 01, 2023 67.89 70.20 67.57 69.92 828,340 +1.50(+2.19%)
Feb 28, 2023 69.34 70.26 68.31 68.41 785,362 -0.16(-0.23%)
Feb 27, 2023 67.80 69.73 67.37 68.57 723,706 +1.37(+2.05%)
Feb 24, 2023 68.00 68.34 66.33 67.19 1,347,679 -1.22(-1.78%)
Feb 23, 2023 65.81 68.68 65.56 68.41 1,650,157 +7.92(+13.09%)
Feb 22, 2023 60.35 61.37 59.70 60.50 865,749 +0.21(+0.36%)
Feb 21, 2023 60.62 61.59 59.71 60.28 618,456 -1.04(-1.70%)
Feb 17, 2023 62.99 62.99 60.60 61.33 655,906 -2.35(-3.69%)
Feb 16, 2023 64.19 65.50 63.61 63.68 494,628 -1.10(-1.70%)
Feb 15, 2023 64.46 64.87 62.53 64.78 502,358 -1.13(-1.72%)
Feb 14, 2023 64.03 66.37 63.63 65.91 484,069 +1.16(+1.79%)
Feb 13, 2023 64.46 65.74 63.70 64.75 447,414 -0.46(-0.70%)
Feb 10, 2023 62.59 65.29 62.59 65.21 467,059 +3.58(+5.81%)
Feb 09, 2023 63.81 63.81 61.25 61.63 395,964 -2.03(-3.19%)
Feb 08, 2023 64.09 64.59 63.02 63.66 380,352 -0.60(-0.94%)
Feb 07, 2023 62.39 64.32 61.07 64.26 594,534 +2.40(+3.88%)
Feb 06, 2023 62.92 63.87 60.87 61.86 614,602 -1.45(-2.29%)
Feb 03, 2023 61.40 64.20 61.24 63.31 960,933 +1.74(+2.82%)
Feb 02, 2023 62.51 63.06 60.62 61.58 480,239 -1.22(-1.94%)
Feb 01, 2023 64.24 64.62 60.73 62.80 454,694 -2.09(-3.22%)
Jan 31, 2023 63.13 64.92 62.43 64.88 575,870 +2.07(+3.29%)
Jan 30, 2023 65.19 65.19 62.35 62.82 677,638 -3.51(-5.29%)
Jan 27, 2023 66.80 67.27 65.81 66.33 491,011 -0.22(-0.34%)
Jan 26, 2023 65.48 66.72 65.22 66.55 520,148 +1.81(+2.80%)
Jan 25, 2023 63.80 64.75 62.13 64.74 538,697 +0.89(+1.39%)
Jan 24, 2023 64.35 65.19 63.51 63.85 910,072 +0.41(+0.65%)
Jan 23, 2023 62.84 64.00 61.52 63.44 594,647 +1.12(+1.80%)
Jan 20, 2023 62.91 63.15 61.30 62.32 636,050 +0.04(+0.06%)
Jan 19, 2023 58.72 62.49 58.41 62.28 782,364 +3.25(+5.50%)
Jan 18, 2023 59.17 61.33 59.00 59.03 541,250 +0.15(+0.25%)
Jan 17, 2023 59.40 60.04 58.77 58.89 544,900 -0.04(-0.07%)
Jan 13, 2023 56.99 59.44 56.37 58.93 437,761 +1.77(+3.10%)
Jan 12, 2023 56.01 58.25 55.57 57.15 443,643 +1.91(+3.46%)
Jan 11, 2023 55.94 55.94 54.27 55.24 405,310 -0.08(-0.14%)
Jan 10, 2023 55.20 55.65 53.72 55.32 528,063 +0.06(+0.11%)
Jan 09, 2023 55.85 56.44 55.15 55.26 373,394 +0.91(+1.67%)
Jan 06, 2023 54.36 54.99 53.62 54.35 328,111 +1.12(+2.11%)
Jan 05, 2023 53.15 53.92 52.22 53.23 370,003 +0.02(+0.04%)
Jan 04, 2023 52.70 53.84 52.37 53.21 414,205 -0.25(-0.47%)
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.