Skip to main content

Civitas Resources Inc (NY: CIVI )

48.67 +0.07 (+0.15%)
Streaming Delayed Price Updated: 3:18 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 51.10 51.35 48.40 48.60 1,500,216 -2.46(-4.82%)
Dec 03, 2024 51.50 51.60 50.39 51.06 747,089 +0.17(+0.33%)
Dec 02, 2024 52.00 52.16 50.25 50.89 1,115,698 -0.99(-1.91%)
Nov 29, 2024 51.47 52.28 51.47 51.88 741,960 +0.41(+0.80%)
Nov 27, 2024 50.86 52.37 50.86 51.47 771,942 +0.69(+1.36%)
Nov 26, 2024 51.95 52.08 50.54 50.78 1,054,732 -1.14(-2.20%)
Nov 25, 2024 53.21 53.49 51.73 51.92 1,475,956 -0.88(-1.67%)
Nov 22, 2024 51.95 53.31 51.95 52.80 1,273,591 +0.52(+0.99%)
Nov 21, 2024 52.16 52.78 52.00 52.28 938,921 +0.68(+1.32%)
Nov 20, 2024 50.77 51.93 50.77 51.60 1,140,143 +0.69(+1.36%)
Nov 19, 2024 51.65 52.48 50.78 50.91 1,180,334 -1.08(-2.08%)
Nov 18, 2024 51.88 52.60 51.62 51.99 1,041,318 +0.81(+1.58%)
Nov 15, 2024 51.49 52.43 51.11 51.18 1,062,826 -0.48(-0.93%)
Nov 14, 2024 51.71 51.96 51.19 51.66 951,459 +0.52(+1.02%)
Nov 13, 2024 51.00 51.77 49.85 51.14 1,138,369 +0.21(+0.41%)
Nov 12, 2024 52.28 52.91 50.89 50.93 1,555,226 -1.27(-2.43%)
Nov 11, 2024 53.26 53.84 51.77 52.20 1,973,294 -1.30(-2.43%)
Nov 08, 2024 53.40 53.88 52.00 53.50 1,459,526 +0.10(+0.19%)
Nov 07, 2024 54.00 54.27 53.14 53.40 1,155,542 -0.53(-0.98%)
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 1,494,353 +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%)
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.