Skip to main content

Civitas Resources Inc (NY: CIVI )

74.95 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 74.50 75.24 74.50 74.99 1,441,785 +0.51(+0.68%)
May 17, 2024 74.40 74.91 73.80 74.48 3,787,033 +0.52(+0.70%)
May 16, 2024 74.25 74.90 73.12 73.96 5,233,542 -2.51(-3.28%)
May 15, 2024 76.68 76.80 75.05 76.47 774,264 -0.21(-0.27%)
May 14, 2024 76.74 76.89 75.76 76.68 641,507 +0.57(+0.75%)
May 13, 2024 76.85 77.06 75.53 76.11 1,075,890 -0.07(-0.09%)
May 10, 2024 78.44 78.63 76.03 76.18 915,046 -1.98(-2.53%)
May 09, 2024 77.27 78.44 76.97 78.16 1,285,693 +1.19(+1.55%)
May 08, 2024 75.30 77.52 74.99 76.97 947,505 +1.16(+1.53%)
May 07, 2024 75.46 76.50 75.36 75.81 1,302,331 +0.45(+0.60%)
May 06, 2024 76.05 76.88 75.16 75.36 1,308,477 -0.14(-0.19%)
May 03, 2024 71.05 75.99 71.05 75.50 3,197,563 +4.95(+7.02%)
May 02, 2024 71.33 72.02 70.17 70.55 1,426,349 -0.21(-0.30%)
May 01, 2024 72.00 72.00 70.22 70.76 973,246 -1.20(-1.67%)
Apr 30, 2024 74.31 74.41 71.78 71.96 1,596,473 -2.71(-3.63%)
Apr 29, 2024 74.01 74.72 73.50 74.67 807,970 +0.66(+0.89%)
Apr 26, 2024 73.66 74.09 72.83 74.01 728,679 +0.29(+0.39%)
Apr 25, 2024 73.59 74.08 72.43 73.72 1,222,985 +0.16(+0.22%)
Apr 24, 2024 73.21 73.88 72.46 73.56 1,160,655 +0.27(+0.37%)
Apr 23, 2024 72.55 73.60 72.11 73.29 875,844 +0.34(+0.47%)
Apr 22, 2024 72.43 73.62 71.51 72.95 1,083,735 +0.32(+0.44%)
Apr 19, 2024 71.50 73.30 71.50 72.63 1,144,617 +0.74(+1.03%)
Apr 18, 2024 72.87 73.28 71.52 71.89 1,128,466 -1.02(-1.40%)
Apr 17, 2024 74.01 74.47 72.60 72.91 1,069,979 -1.06(-1.43%)
Apr 16, 2024 73.03 74.28 72.43 73.97 1,125,109 +0.40(+0.54%)
Apr 15, 2024 74.71 75.08 73.27 73.57 871,143 -0.69(-0.93%)
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%)
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.