Business Insurance

Login  |  Register Subscribe



Civitas Resources Inc (NY: CIVI )

61.01 -1.29 (-2.07%)
Streaming Delayed Price Updated: 2:53 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 61.14 62.46 60.44 62.30 773,791 +1.76(+2.91%)
Aug 28, 2024 60.82 61.08 60.11 60.54 613,390 -0.69(-1.13%)
Aug 27, 2024 62.08 62.31 60.96 61.23 655,457 -1.08(-1.73%)
Aug 26, 2024 62.89 63.60 62.20 62.31 582,999 +0.51(+0.83%)
Aug 23, 2024 61.41 62.27 61.15 61.80 825,202 +1.02(+1.68%)
Aug 22, 2024 61.80 62.00 60.73 60.78 717,079 -0.92(-1.49%)
Aug 21, 2024 61.50 61.81 61.04 61.70 775,925 +0.95(+1.56%)
Aug 20, 2024 62.81 63.00 60.58 60.75 782,368 -2.12(-3.37%)
Aug 19, 2024 63.10 63.82 62.69 62.87 905,183 -0.14(-0.22%)
Aug 16, 2024 62.94 63.59 62.58 63.01 974,836 -0.74(-1.16%)
Aug 15, 2024 62.45 63.80 62.23 63.75 913,979 +1.87(+3.02%)
Aug 14, 2024 61.90 62.19 61.43 61.88 869,311 +0.31(+0.50%)
Aug 13, 2024 61.52 61.83 60.85 61.57 967,271 -0.36(-0.58%)
Aug 12, 2024 61.00 62.08 60.96 61.93 932,218 +1.50(+2.48%)
Aug 09, 2024 60.93 61.08 60.18 60.43 1,353,642 -0.70(-1.15%)
Aug 08, 2024 59.99 61.57 59.98 61.13 1,273,294 +1.63(+2.74%)
Aug 07, 2024 59.93 61.11 58.85 59.50 2,312,141 +1.02(+1.74%)
Aug 06, 2024 58.05 59.63 57.57 58.48 1,433,905 +0.47(+0.81%)
Aug 05, 2024 58.21 59.17 55.76 58.01 2,545,786 -2.50(-4.13%)
Aug 02, 2024 61.85 63.39 59.61 60.51 3,537,054 -6.63(-9.87%)
Aug 01, 2024 69.90 70.66 66.38 67.14 1,385,321 -2.62(-3.76%)
Jul 31, 2024 70.51 71.06 69.76 69.76 741,702 +0.77(+1.12%)
Jul 30, 2024 68.69 69.85 68.60 68.99 945,247 +0.21(+0.31%)
Jul 29, 2024 70.84 71.33 67.77 68.78 1,280,325 -2.05(-2.89%)
Jul 26, 2024 70.29 70.89 69.25 70.83 884,159 +0.71(+1.01%)
Jul 25, 2024 70.22 70.89 69.18 70.12 688,580 +0.59(+0.85%)
Jul 24, 2024 70.65 71.10 69.33 69.53 655,446 -0.56(-0.80%)
Jul 23, 2024 70.78 70.94 69.58 70.09 1,102,019 -1.22(-1.71%)
Jul 22, 2024 71.58 71.75 70.15 71.31 951,353 -0.62(-0.86%)
Jul 19, 2024 71.90 72.33 71.35 71.93 666,266 -0.12(-0.17%)
Jul 18, 2024 72.88 73.35 71.95 72.05 859,980 -0.68(-0.93%)
Jul 17, 2024 72.46 74.04 72.31 72.73 1,017,926 +0.67(+0.93%)
Jul 16, 2024 71.20 72.50 70.74 72.06 947,974 +0.60(+0.84%)
Jul 15, 2024 70.21 72.39 69.74 71.46 1,465,463 +1.52(+2.17%)
Jul 12, 2024 70.00 70.01 69.18 69.94 1,054,532 +0.43(+0.62%)
Jul 11, 2024 68.33 69.83 68.07 69.51 982,613 +1.44(+2.12%)
Jul 10, 2024 67.26 68.20 66.97 68.07 669,523 +1.13(+1.69%)
Jul 09, 2024 67.09 67.71 66.68 66.94 794,134 -0.48(-0.71%)
Jul 08, 2024 67.13 67.63 66.91 67.42 814,211 -0.21(-0.31%)
Jul 05, 2024 69.95 69.95 67.26 67.63 1,471,509 -2.62(-3.73%)
Jul 03, 2024 70.00 71.32 69.20 70.25 981,713 +0.58(+0.83%)
Jul 02, 2024 69.21 70.28 68.60 69.67 1,594,461 +1.05(+1.53%)
Jul 01, 2024 69.90 70.03 68.42 68.62 1,047,533 -0.38(-0.55%)
Jun 28, 2024 69.86 70.14 68.92 69.00 12,561,343 -0.03(-0.04%)
Jun 27, 2024 68.49 69.06 67.88 69.03 978,168 +0.67(+0.98%)
Jun 26, 2024 69.41 69.50 68.06 68.36 1,078,656 -1.19(-1.71%)
Jun 25, 2024 69.41 69.70 68.25 69.55 1,208,779 +0.13(+0.19%)
Jun 24, 2024 67.54 69.88 67.54 69.42 1,218,008 +2.31(+3.44%)
Jun 21, 2024 67.73 67.87 66.56 67.11 1,539,330 -0.34(-0.50%)
Jun 20, 2024 66.05 67.63 65.87 67.45 1,046,098 +1.22(+1.84%)
Jun 18, 2024 65.92 66.64 65.63 66.23 989,474 +0.55(+0.84%)
Jun 17, 2024 64.95 65.77 64.21 65.68 913,113 +0.96(+1.48%)
Jun 14, 2024 65.56 65.56 64.58 64.72 1,401,298 -1.05(-1.60%)
Jun 13, 2024 67.83 67.90 65.33 65.77 1,009,989 -1.78(-2.64%)
Jun 12, 2024 68.95 70.11 67.52 67.55 1,678,695 -0.30(-0.44%)
Jun 11, 2024 67.33 67.97 66.36 67.85 1,384,054 +0.13(+0.19%)
Jun 10, 2024 66.20 68.11 66.13 67.72 1,089,656 +1.44(+2.17%)
Jun 07, 2024 66.34 67.22 65.72 66.28 727,201 -0.48(-0.72%)
Jun 06, 2024 66.47 66.96 66.09 66.76 1,499,629 +0.43(+0.65%)
Jun 05, 2024 66.88 67.12 65.94 66.33 1,011,557 -0.14(-0.21%)
Jun 04, 2024 67.21 67.23 65.63 66.47 1,921,408 -1.65(-2.43%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance