Civitas Resources Inc (NY: CIVI )

67.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 72.19 72.19 67.19 68.12 2,065,317 -3.84(-5.34%)
May 31, 2024 71.50 72.14 71.19 71.97 1,261,400 +0.95(+1.34%)
May 30, 2024 71.28 72.09 70.83 71.02 759,733 -0.10(-0.14%)
May 29, 2024 71.59 71.95 70.33 71.12 1,255,452 -0.79(-1.10%)
May 28, 2024 70.70 72.15 70.65 71.91 1,108,674 +1.56(+2.21%)
May 24, 2024 70.18 70.78 69.86 70.35 993,614 +0.62(+0.88%)
May 23, 2024 70.94 71.68 69.52 69.74 1,380,767 -0.89(-1.26%)
May 22, 2024 71.61 71.61 70.21 70.63 1,117,204 -1.43(-1.98%)
May 21, 2024 73.33 73.63 71.98 72.06 1,143,039 -1.31(-1.79%)
May 20, 2024 72.89 73.61 72.89 73.37 1,473,659 +0.50(+0.68%)
May 17, 2024 72.79 73.29 72.20 72.87 3,870,755 +0.51(+0.70%)
May 16, 2024 72.64 73.28 71.54 72.36 5,349,243 -2.46(-3.28%)
May 15, 2024 75.02 75.14 73.43 74.82 791,381 -0.21(-0.27%)
May 14, 2024 75.08 75.22 74.12 75.02 655,689 +0.56(+0.75%)
May 13, 2024 75.19 75.39 73.90 74.46 1,099,675 -0.07(-0.09%)
May 10, 2024 76.74 76.93 74.39 74.53 935,275 -1.94(-2.53%)
May 09, 2024 75.60 76.74 75.31 76.47 1,314,116 +1.16(+1.55%)
May 08, 2024 73.67 75.84 73.37 75.31 968,452 +1.13(+1.53%)
May 07, 2024 73.83 74.85 73.73 74.17 1,331,122 +0.44(+0.60%)
May 06, 2024 74.41 75.22 73.53 73.73 1,337,404 -0.14(-0.19%)
May 03, 2024 69.51 74.35 69.51 73.87 3,268,253 +4.84(+7.02%)
May 02, 2024 69.79 70.46 68.65 69.02 1,457,882 -0.21(-0.30%)
May 01, 2024 70.44 70.44 68.70 69.23 994,762 -1.17(-1.67%)
Apr 30, 2024 72.70 72.80 70.23 70.40 1,631,767 -2.65(-3.63%)
Apr 29, 2024 72.41 73.10 71.91 73.05 825,832 +0.65(+0.89%)
Apr 26, 2024 72.07 72.49 71.25 72.41 744,788 +0.28(+0.39%)
Apr 25, 2024 72.00 72.48 70.86 72.13 1,250,022 +0.16(+0.22%)
Apr 24, 2024 71.63 72.28 70.89 71.97 1,186,314 +0.26(+0.37%)
Apr 23, 2024 70.98 72.01 70.55 71.70 895,206 +0.33(+0.47%)
Apr 22, 2024 70.86 72.03 69.96 71.37 1,107,693 +0.31(+0.44%)
Apr 19, 2024 69.95 71.71 69.95 71.06 1,169,921 +0.72(+1.03%)
Apr 18, 2024 71.29 71.69 69.97 70.34 1,153,413 -1.00(-1.40%)
Apr 17, 2024 72.41 72.86 71.03 71.33 1,093,633 -1.04(-1.43%)
Apr 16, 2024 71.45 72.68 70.86 72.37 1,149,982 +0.39(+0.54%)
Apr 15, 2024 73.09 73.46 71.69 71.98 890,401 -0.68(-0.93%)
Apr 12, 2024 74.21 74.92 72.47 72.65 1,423,250 -0.94(-1.28%)
Apr 11, 2024 75.17 75.35 73.11 73.59 1,116,796 -1.22(-1.63%)
Apr 10, 2024 73.84 75.15 73.41 74.82 1,344,721 +0.41(+0.55%)
Apr 09, 2024 74.49 74.86 73.79 74.41 1,331,285 +0.32(+0.44%)
Apr 08, 2024 74.24 74.70 73.30 74.08 1,517,528 -0.08(-0.11%)
Apr 05, 2024 73.66 74.70 73.05 74.16 1,465,576 +0.68(+0.92%)
Apr 04, 2024 74.46 75.09 73.15 73.49 1,924,592 -0.50(-0.67%)
Apr 03, 2024 73.70 74.35 73.35 73.98 3,460,275 +0.28(+0.38%)
Apr 02, 2024 74.68 74.89 73.02 73.70 2,363,557 -0.53(-0.71%)
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.