Skip to main content

Civitas Resources Inc (NY: CIVI )

64.72 -1.05 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 75.16 75.49 74.19 75.36 597,509 +0.86(+1.16%)
Aug 30, 2023 74.09 74.76 73.75 74.50 626,173 +0.85(+1.16%)
Aug 29, 2023 73.40 74.17 72.81 73.64 751,952 +0.12(+0.16%)
Aug 28, 2023 74.06 74.82 73.14 73.53 430,522 +0.08(+0.11%)
Aug 25, 2023 73.08 73.71 72.01 73.44 507,266 +1.01(+1.39%)
Aug 24, 2023 73.38 74.12 72.41 72.43 550,892 -1.24(-1.68%)
Aug 23, 2023 73.51 74.41 72.41 73.67 526,373 +0.30(+0.41%)
Aug 22, 2023 73.86 74.36 73.29 73.37 398,525 -0.28(-0.39%)
Aug 21, 2023 73.99 74.47 72.80 73.65 567,249 +0.35(+0.48%)
Aug 18, 2023 71.60 73.31 71.28 73.31 517,883 +0.89(+1.23%)
Aug 17, 2023 73.04 73.87 71.96 72.42 706,512 +0.82(+1.15%)
Aug 16, 2023 71.18 72.83 71.18 71.59 865,995 +0.87(+1.23%)
Aug 15, 2023 70.86 70.96 69.57 70.72 670,333 -0.54(-0.76%)
Aug 14, 2023 71.46 71.46 70.20 71.26 640,360 -0.67(-0.93%)
Aug 11, 2023 70.62 72.22 70.46 71.93 731,303 +1.07(+1.51%)
Aug 10, 2023 71.29 72.27 70.53 70.86 814,536 -0.50(-0.71%)
Aug 09, 2023 71.40 72.84 71.18 71.36 681,485 +0.17(+0.24%)
Aug 08, 2023 68.58 71.47 67.76 71.19 936,870 +0.96(+1.37%)
Aug 07, 2023 69.72 70.60 69.04 70.23 980,459 +0.93(+1.34%)
Aug 04, 2023 66.91 70.02 66.87 69.30 1,774,749 +2.94(+4.43%)
Aug 03, 2023 67.11 67.73 64.40 66.36 1,787,315 -0.68(-1.01%)
Aug 02, 2023 68.48 68.49 66.75 67.04 829,360 -2.07(-3.00%)
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.