Skip to main content

Civitas Resources Inc (NY: CIVI )

65.08 +1.89 (+2.99%)
Official Closing Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 62.77 63.69 62.00 63.19 1,145,131 +0.24(+0.38%)
Feb 23, 2024 62.08 63.08 61.21 62.95 1,227,342 -0.07(-0.11%)
Feb 22, 2024 62.73 63.50 62.32 63.02 1,292,293 -0.32(-0.51%)
Feb 21, 2024 62.07 63.48 62.07 63.34 1,517,692 +1.54(+2.49%)
Feb 20, 2024 62.93 62.93 61.14 61.80 1,470,511 -1.29(-2.04%)
Feb 16, 2024 63.87 63.87 62.55 63.09 1,406,299 -0.57(-0.90%)
Feb 15, 2024 62.06 63.91 62.01 63.66 1,699,927 +1.79(+2.89%)
Feb 14, 2024 62.72 63.16 61.35 61.87 1,589,397 -0.35(-0.56%)
Feb 13, 2024 63.19 63.42 61.78 62.22 1,622,492 -1.66(-2.60%)
Feb 12, 2024 62.06 64.03 62.06 63.88 1,395,007 +2.14(+3.47%)
Feb 09, 2024 62.32 62.65 61.59 61.74 1,242,120 -0.47(-0.76%)
Feb 08, 2024 61.52 62.77 61.48 62.21 1,212,909 +0.63(+1.02%)
Feb 07, 2024 61.94 62.41 61.28 61.58 1,025,714 -0.16(-0.26%)
Feb 06, 2024 61.30 62.48 60.85 61.74 809,329 +0.76(+1.25%)
Feb 05, 2024 61.48 61.80 60.38 60.98 911,501 -0.97(-1.57%)
Feb 02, 2024 63.22 63.30 61.74 61.95 1,189,239 -1.40(-2.21%)
Feb 01, 2024 65.34 65.91 62.65 63.35 1,593,788 -1.46(-2.25%)
Jan 31, 2024 67.12 67.25 64.77 64.81 867,733 -2.39(-3.56%)
Jan 30, 2024 65.50 67.26 65.47 67.20 839,980 +1.07(+1.62%)
Jan 29, 2024 65.55 66.33 64.60 66.13 910,976 +0.59(+0.90%)
Jan 26, 2024 66.41 66.69 64.59 65.54 882,404 -0.75(-1.13%)
Jan 25, 2024 66.16 66.46 65.10 66.29 785,735 +0.71(+1.08%)
Jan 24, 2024 65.94 66.03 65.08 65.58 790,575 +0.40(+0.61%)
Jan 23, 2024 65.04 66.24 64.68 65.18 771,304 +0.08(+0.12%)
Jan 22, 2024 63.95 65.27 63.74 65.10 1,044,223 +0.74(+1.15%)
Jan 19, 2024 64.53 64.53 63.50 64.36 958,692 -0.19(-0.29%)
Jan 18, 2024 64.66 64.87 63.44 64.55 846,879 +0.24(+0.37%)
Jan 17, 2024 63.13 64.55 62.64 64.31 1,201,299 +0.06(+0.09%)
Jan 16, 2024 65.79 65.88 64.00 64.25 800,750 -1.66(-2.52%)
Jan 12, 2024 66.57 66.69 65.41 65.91 975,381 +0.89(+1.37%)
Jan 11, 2024 65.36 65.50 64.03 65.02 761,660 -0.03(-0.05%)
Jan 10, 2024 65.55 65.55 64.42 65.05 756,248 -0.50(-0.76%)
Jan 09, 2024 66.63 66.63 64.73 65.55 737,445 -1.10(-1.65%)
Jan 08, 2024 65.50 66.70 64.68 66.65 757,547 +0.04(+0.06%)
Jan 05, 2024 66.48 67.23 65.70 66.61 842,839 +0.57(+0.86%)
Jan 04, 2024 68.60 68.80 65.99 66.04 1,231,720 -2.17(-3.18%)
Jan 03, 2024 68.55 69.21 67.35 68.21 1,337,209 +0.13(+0.19%)
Jan 02, 2024 69.10 69.92 67.68 68.08 771,359 -0.30(-0.44%)
Dec 29, 2023 69.52 69.81 68.27 68.38 935,592 -1.12(-1.61%)
Dec 28, 2023 70.27 71.02 69.42 69.50 707,772 -1.35(-1.91%)
Dec 27, 2023 71.06 71.48 70.53 70.85 812,608 -0.24(-0.34%)
Dec 26, 2023 70.44 71.46 69.86 71.09 719,003 +1.40(+2.01%)
Dec 22, 2023 70.56 70.74 69.39 69.69 981,119 -0.23(-0.33%)
Dec 21, 2023 69.44 69.99 68.54 69.92 916,178 +0.69(+1.00%)
Dec 20, 2023 69.94 70.96 69.22 69.23 1,735,495 -0.49(-0.70%)
Dec 19, 2023 68.98 69.87 68.38 69.72 1,198,224 +0.36(+0.52%)
Dec 18, 2023 70.00 70.70 69.27 69.36 1,029,199 +0.41(+0.59%)
Dec 15, 2023 69.66 70.13 68.38 68.95 6,312,424 -0.34(-0.49%)
Dec 14, 2023 67.51 70.08 67.51 69.29 1,527,732 +3.50(+5.32%)
Dec 13, 2023 64.34 65.96 63.68 65.79 1,693,710 +1.39(+2.15%)
Dec 12, 2023 66.40 66.53 63.96 64.40 1,466,267 -3.07(-4.54%)
Dec 11, 2023 67.42 68.49 66.67 67.47 1,566,497 +0.05(+0.07%)
Dec 08, 2023 66.66 67.56 66.29 67.42 911,868 +1.47(+2.24%)
Dec 07, 2023 64.75 65.99 64.27 65.95 1,006,508 +1.74(+2.71%)
Dec 06, 2023 64.94 66.25 64.16 64.21 1,019,012 -1.12(-1.72%)
Dec 05, 2023 67.92 68.07 65.21 65.33 1,058,842 -2.27(-3.37%)
Dec 04, 2023 67.13 67.83 66.64 67.61 951,882 -0.04(-0.06%)
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.