Skip to main content

Civitas Resources Inc (NY: CIVI )

53.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 52.10 54.21 51.72 53.93 1,455,277 +3.23(+6.37%)
Nov 05, 2024 49.47 51.00 49.45 50.70 1,146,581 +1.22(+2.47%)
Nov 04, 2024 49.00 50.07 48.89 49.48 1,328,385 +1.17(+2.42%)
Nov 01, 2024 49.19 49.64 48.13 48.31 761,733 -0.48(-0.98%)
Oct 31, 2024 49.44 49.59 48.55 48.79 958,094 -0.25(-0.51%)
Oct 30, 2024 48.96 49.89 48.80 49.04 916,223 +0.45(+0.93%)
Oct 29, 2024 49.22 49.29 48.05 48.59 896,717 -0.67(-1.36%)
Oct 28, 2024 49.07 49.70 48.81 49.26 1,509,798 -1.45(-2.86%)
Oct 25, 2024 51.25 51.80 50.49 50.71 1,045,290 -0.10(-0.20%)
Oct 24, 2024 50.47 50.82 49.91 50.81 862,941 +0.63(+1.26%)
Oct 23, 2024 50.51 50.83 49.71 50.18 1,221,509 -0.57(-1.12%)
Oct 22, 2024 50.86 51.16 50.30 50.75 1,061,213 +0.45(+0.89%)
Oct 21, 2024 51.30 51.35 50.23 50.30 871,063 -0.50(-0.98%)
Oct 18, 2024 51.20 51.38 50.37 50.80 740,910 -0.64(-1.24%)
Oct 17, 2024 50.82 51.45 50.63 51.44 934,138 +0.60(+1.18%)
Oct 16, 2024 50.65 51.41 50.55 50.84 1,362,623 +0.61(+1.21%)
Oct 15, 2024 51.10 51.39 50.10 50.23 1,455,880 -2.83(-5.33%)
Oct 14, 2024 53.47 53.70 52.85 53.06 878,788 -1.21(-2.23%)
Oct 11, 2024 53.34 54.76 53.34 54.27 890,089 +0.61(+1.14%)
Oct 10, 2024 53.24 54.10 52.78 53.66 815,327 +0.62(+1.17%)
Oct 09, 2024 52.75 53.54 52.50 53.04 661,631 -0.34(-0.64%)
Oct 08, 2024 53.60 53.94 52.61 53.38 1,354,334 -1.54(-2.80%)
Oct 07, 2024 54.35 55.08 54.02 54.92 1,171,380 +0.69(+1.27%)
Oct 04, 2024 54.59 54.72 53.50 54.23 1,493,777 +0.53(+0.99%)
Oct 03, 2024 52.28 53.85 51.52 53.70 1,365,285 +1.62(+3.11%)
Oct 02, 2024 52.49 53.00 51.31 52.08 1,520,412 +0.31(+0.60%)
Oct 01, 2024 50.25 52.32 50.10 51.77 1,090,580 +1.10(+2.17%)
Sep 30, 2024 50.59 51.27 50.33 50.67 1,813,188 -0.54(-1.05%)
Sep 27, 2024 50.07 51.33 50.07 51.21 1,191,305 +1.74(+3.52%)
Sep 26, 2024 50.69 51.10 49.10 49.47 2,569,807 -1.88(-3.66%)
Sep 25, 2024 53.18 53.39 51.32 51.35 1,805,687 -2.02(-3.78%)
Sep 24, 2024 55.35 55.35 53.33 53.37 1,320,430 -1.06(-1.95%)
Sep 23, 2024 54.50 55.35 54.08 54.43 1,014,655 +0.12(+0.22%)
Sep 20, 2024 54.54 54.63 53.47 54.31 1,758,470 -0.43(-0.79%)
Sep 19, 2024 55.98 56.05 54.69 54.74 1,067,555 +0.61(+1.13%)
Sep 18, 2024 54.81 55.28 53.88 54.13 1,032,027 -0.36(-0.66%)
Sep 17, 2024 53.68 54.85 53.51 54.49 889,883 +0.93(+1.74%)
Sep 16, 2024 53.18 53.99 52.68 53.56 1,035,382 +0.61(+1.15%)
Sep 13, 2024 53.10 53.75 52.53 52.95 857,983 +0.46(+0.88%)
Sep 12, 2024 51.89 53.10 51.19 52.49 1,014,005 +0.59(+1.14%)
Sep 11, 2024 51.49 52.16 50.23 51.90 1,344,047 +0.32(+0.62%)
Sep 10, 2024 52.22 52.51 50.82 51.58 1,466,071 -0.63(-1.21%)
Sep 09, 2024 52.95 53.38 52.16 52.21 1,448,833 -0.71(-1.34%)
Sep 06, 2024 54.61 55.19 52.88 52.92 1,062,874 -1.74(-3.18%)
Sep 05, 2024 55.60 55.67 54.37 54.66 1,507,749 -0.31(-0.57%)
Sep 04, 2024 56.66 57.30 54.88 54.97 1,174,256 -1.56(-2.77%)
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.