Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

74.01 +0.29 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.30 76.56 74.94 75.91 1,682,449 +0.97(+1.29%)
Mar 27, 2024 73.76 75.08 73.48 74.94 1,100,821 +1.17(+1.59%)
Mar 26, 2024 74.08 74.47 73.62 73.77 1,027,414 -0.18(-0.24%)
Mar 25, 2024 74.49 75.25 73.83 73.95 1,211,841 -0.09(-0.12%)
Mar 22, 2024 75.34 75.66 73.83 74.04 1,406,923 -1.25(-1.66%)
Mar 21, 2024 75.40 75.86 74.28 75.29 1,160,719 +0.05(+0.07%)
Mar 20, 2024 73.37 75.38 73.31 75.24 1,303,343 +1.42(+1.92%)
Mar 19, 2024 72.93 74.73 72.92 73.82 1,399,289 +0.82(+1.12%)
Mar 18, 2024 71.50 73.33 70.88 73.00 1,592,618 +1.58(+2.21%)
Mar 15, 2024 70.09 71.63 70.09 71.42 5,902,689 +1.13(+1.61%)
Mar 14, 2024 70.50 70.88 69.60 70.29 1,609,781 +0.36(+0.51%)
Mar 13, 2024 69.56 70.28 69.28 69.93 1,348,824 +1.09(+1.58%)
Mar 12, 2024 68.48 69.07 67.52 68.84 1,248,891 +0.45(+0.66%)
Mar 11, 2024 67.65 68.55 66.87 68.39 1,392,607 +0.39(+0.58%)
Mar 08, 2024 67.31 68.52 67.31 68.00 958,966 +0.75(+1.12%)
Mar 07, 2024 67.60 68.45 66.91 67.25 1,161,154 +0.33(+0.50%)
Mar 06, 2024 67.54 68.09 66.55 66.91 1,088,551 +0.16(+0.23%)
Mar 05, 2024 66.69 67.90 66.22 66.76 1,078,315 -0.07(-0.10%)
Mar 04, 2024 69.94 69.94 66.75 66.82 1,556,436 -2.55(-3.67%)
Mar 01, 2024 68.05 70.45 68.00 69.37 2,476,629 +2.09(+3.10%)
Feb 29, 2024 66.61 67.36 66.30 67.28 1,757,688 +1.15(+1.73%)
Feb 28, 2024 66.48 68.38 64.81 66.14 2,623,632 +2.38(+3.73%)
Feb 27, 2024 62.53 63.83 62.18 63.76 1,695,836 +1.85(+2.99%)
Feb 26, 2024 61.49 62.40 60.74 61.91 1,168,875 +0.24(+0.38%)
Feb 23, 2024 60.82 61.80 59.97 61.67 1,252,791 -0.07(-0.11%)
Feb 22, 2024 61.46 62.21 61.05 61.74 1,319,088 -0.31(-0.51%)
Feb 21, 2024 60.81 62.20 60.81 62.05 1,549,161 +1.51(+2.49%)
Feb 20, 2024 61.65 61.65 59.90 60.54 1,501,002 -1.26(-2.04%)
Feb 16, 2024 62.57 62.60 61.28 61.81 1,435,458 -0.56(-0.90%)
Feb 15, 2024 60.80 62.62 60.75 62.37 1,735,175 +1.75(+2.89%)
Feb 14, 2024 61.45 61.88 60.10 60.61 1,622,353 -0.34(-0.56%)
Feb 13, 2024 61.91 62.13 60.52 60.96 1,656,134 -1.63(-2.60%)
Feb 12, 2024 60.80 62.73 60.80 62.58 1,423,932 +2.10(+3.47%)
Feb 09, 2024 61.05 61.38 60.34 60.49 1,267,875 -0.46(-0.76%)
Feb 08, 2024 60.27 61.49 60.23 60.95 1,238,058 +0.62(+1.02%)
Feb 07, 2024 60.68 61.14 60.04 60.33 1,046,982 -0.16(-0.26%)
Feb 06, 2024 60.05 61.21 59.61 60.49 826,110 +0.74(+1.25%)
Feb 05, 2024 60.23 60.54 59.15 59.74 930,401 -0.95(-1.57%)
Feb 02, 2024 61.94 62.01 60.49 60.69 1,213,897 -1.37(-2.21%)
Feb 01, 2024 64.01 64.57 61.38 62.06 1,626,835 -1.43(-2.25%)
Jan 31, 2024 65.76 65.88 63.45 63.49 885,725 -2.34(-3.56%)
Jan 30, 2024 64.17 65.89 64.14 65.83 857,397 +1.05(+1.62%)
Jan 29, 2024 64.22 64.98 63.29 64.79 929,865 +0.58(+0.90%)
Jan 26, 2024 65.06 65.34 63.28 64.21 900,700 -0.73(-1.13%)
Jan 25, 2024 64.82 65.11 63.78 64.94 802,027 +0.70(+1.08%)
Jan 24, 2024 64.60 64.69 63.75 64.25 806,967 +0.39(+0.61%)
Jan 23, 2024 63.72 64.89 63.37 63.86 787,297 +0.08(+0.12%)
Jan 22, 2024 62.65 63.94 62.45 63.78 1,065,875 +0.73(+1.15%)
Jan 19, 2024 63.22 63.22 62.21 63.05 978,570 -0.19(-0.29%)
Jan 18, 2024 63.35 63.55 62.15 63.24 864,439 +0.24(+0.37%)
Jan 17, 2024 61.85 63.24 61.39 63.00 1,226,208 +0.06(+0.09%)
Jan 16, 2024 64.45 64.54 62.70 62.94 817,353 -1.63(-2.52%)
Jan 12, 2024 65.22 65.34 64.08 64.57 995,605 +0.87(+1.37%)
Jan 11, 2024 64.03 64.17 62.73 63.70 777,453 -0.03(-0.05%)
Jan 10, 2024 64.22 64.22 63.11 63.73 771,928 -0.49(-0.76%)
Jan 09, 2024 65.28 65.28 63.42 64.22 752,735 -1.08(-1.65%)
Jan 08, 2024 64.17 65.35 63.36 65.30 773,254 +0.04(+0.06%)
Jan 05, 2024 65.13 65.86 64.36 65.26 860,315 +0.56(+0.86%)
Jan 04, 2024 67.21 67.40 64.65 64.70 1,257,259 -2.13(-3.18%)
Jan 03, 2024 67.16 67.80 65.98 66.82 1,364,936 +0.13(+0.19%)
Jan 02, 2024 67.70 68.50 66.31 66.70 787,353 -0.29(-0.44%)
Dec 29, 2023 68.11 68.39 66.88 66.99 954,991 -1.10(-1.61%)
Dec 28, 2023 68.84 69.58 68.01 68.09 722,447 -1.32(-1.91%)
Dec 27, 2023 69.62 70.03 69.09 69.41 829,457 -0.24(-0.34%)
Dec 26, 2023 69.01 70.01 68.44 69.65 733,911 +1.37(+2.01%)
Dec 22, 2023 69.13 69.30 67.98 68.27 1,001,462 -0.23(-0.33%)
Dec 21, 2023 68.03 68.57 67.15 68.50 935,174 +0.68(+1.00%)
Dec 20, 2023 68.52 69.52 67.81 67.82 1,771,480 -0.48(-0.70%)
Dec 19, 2023 67.58 68.45 66.99 68.30 1,223,069 +0.35(+0.52%)
Dec 18, 2023 68.58 69.26 67.86 67.95 1,050,539 +0.40(+0.59%)
Dec 15, 2023 68.24 68.71 66.99 67.55 6,443,312 -0.33(-0.49%)
Dec 14, 2023 66.14 68.66 66.14 67.88 1,559,409 +3.43(+5.32%)
Dec 13, 2023 63.04 64.62 62.39 64.45 1,728,829 +1.36(+2.15%)
Dec 12, 2023 65.05 65.18 62.66 63.10 1,496,670 -3.00(-4.54%)
Dec 11, 2023 66.05 67.10 65.31 66.10 1,598,978 +0.05(+0.07%)
Dec 08, 2023 65.30 66.19 64.94 66.05 930,776 +1.44(+2.24%)
Dec 07, 2023 63.43 64.64 62.97 64.61 1,027,378 +1.70(+2.71%)
Dec 06, 2023 63.62 64.90 62.86 62.90 1,040,141 -1.10(-1.72%)
Dec 05, 2023 66.54 66.69 63.89 64.00 1,080,797 -2.23(-3.37%)
Dec 04, 2023 65.76 66.45 65.29 66.23 971,619 -0.04(-0.06%)
Dec 01, 2023 65.64 67.06 65.22 66.27 790,128 +0.56(+0.86%)
Nov 30, 2023 65.83 67.30 65.05 65.71 1,304,928 +0.55(+0.84%)
Nov 29, 2023 65.52 65.70 64.44 65.16 922,266 +0.38(+0.59%)
Nov 28, 2023 65.18 65.93 64.48 64.78 916,228 -0.02(-0.03%)
Nov 27, 2023 65.36 65.56 64.44 64.80 883,046 -1.23(-1.87%)
Nov 24, 2023 65.48 66.58 65.32 66.03 302,004 +0.49(+0.74%)
Nov 22, 2023 64.01 65.76 63.39 65.54 679,784 -0.40(-0.61%)
Nov 21, 2023 65.78 66.07 64.69 65.95 682,890 -0.47(-0.71%)
Nov 20, 2023 67.46 67.94 66.32 66.41 919,035 -0.37(-0.56%)
Nov 17, 2023 65.98 67.57 65.50 66.79 1,138,231 +1.61(+2.47%)
Nov 16, 2023 67.06 67.56 64.01 65.18 1,028,503 -2.81(-4.14%)
Nov 15, 2023 67.90 69.41 67.56 67.99 1,145,577 +0.19(+0.28%)
Nov 14, 2023 66.80 68.16 66.28 67.80 1,046,106 +1.65(+2.49%)
Nov 13, 2023 65.38 66.98 64.68 66.16 1,054,409 +1.00(+1.54%)
Nov 10, 2023 65.39 65.79 63.97 65.15 1,047,952 +0.49(+0.75%)
Nov 09, 2023 65.39 66.12 64.34 64.66 1,324,307 -0.38(-0.59%)
Nov 08, 2023 65.33 67.83 64.75 65.05 3,186,530 -3.82(-5.54%)
Nov 07, 2023 69.49 69.55 67.77 68.86 1,737,308 -2.10(-2.97%)
Nov 06, 2023 73.91 74.11 70.47 70.97 1,258,784 -2.65(-3.60%)
Nov 03, 2023 73.92 74.20 72.35 73.62 1,223,684 -0.14(-0.19%)
Nov 02, 2023 71.26 73.79 70.69 73.76 1,249,405 +2.27(+3.17%)
Nov 01, 2023 72.29 72.72 70.82 71.49 1,389,156 -0.66(-0.91%)
Oct 31, 2023 71.65 72.60 70.56 72.15 510,405 +0.76(+1.06%)
Oct 30, 2023 72.01 72.71 69.93 71.40 618,837 -0.42(-0.59%)
Oct 27, 2023 72.77 72.77 70.54 71.82 735,592 -0.95(-1.30%)
Oct 26, 2023 72.95 73.19 71.41 72.77 671,937 -1.10(-1.49%)
Oct 25, 2023 73.92 74.77 73.45 73.87 952,052 -0.06(-0.08%)
Oct 24, 2023 74.82 75.23 73.54 73.92 958,546 -0.65(-0.87%)
Oct 23, 2023 74.15 75.24 72.64 74.57 1,256,713 -0.33(-0.43%)
Oct 20, 2023 75.57 76.50 74.51 74.90 1,905,362 -0.51(-0.67%)
Oct 19, 2023 74.22 76.09 73.42 75.41 1,719,339 +0.60(+0.81%)
Oct 18, 2023 73.89 75.13 73.06 74.80 1,712,464 +1.43(+1.96%)
Oct 17, 2023 72.16 74.34 71.86 73.37 1,900,429 +1.09(+1.51%)
Oct 16, 2023 72.95 73.33 71.57 72.28 1,506,695 -0.28(-0.38%)
Oct 13, 2023 72.09 73.49 71.27 72.56 1,667,514 +2.03(+2.88%)
Oct 12, 2023 71.88 72.21 70.01 70.53 2,014,849 -0.87(-1.22%)
Oct 11, 2023 71.28 72.37 70.23 71.40 1,279,723 -0.50(-0.69%)
Oct 10, 2023 69.25 72.61 69.25 71.90 1,545,386 +2.65(+3.83%)
Oct 09, 2023 69.71 70.18 68.57 69.25 1,161,040 +2.10(+3.13%)
Oct 06, 2023 67.31 68.58 65.53 67.14 1,983,072 +0.49(+0.73%)
Oct 05, 2023 67.86 68.59 66.52 66.65 1,860,826 -1.21(-1.79%)
Oct 04, 2023 72.01 72.38 67.49 67.87 1,963,068 -5.99(-8.11%)
Oct 03, 2023 74.13 74.13 72.78 73.86 969,421 -0.24(-0.32%)
Oct 02, 2023 77.44 77.44 73.72 74.10 1,253,162 -3.26(-4.22%)
Sep 29, 2023 79.11 79.11 76.84 77.36 1,451,367 -1.38(-1.75%)
Sep 28, 2023 77.83 79.09 76.70 78.74 17,556,906 +0.87(+1.12%)
Sep 27, 2023 75.33 79.30 74.98 77.86 3,774,518 +0.74(+0.95%)
Sep 26, 2023 76.33 78.30 76.33 77.13 883,208 -0.19(-0.25%)
Sep 25, 2023 74.58 77.42 76.75 77.32 684,795 +2.93(+3.93%)
Sep 22, 2023 74.96 76.00 74.21 74.39 616,748 -0.40(-0.54%)
Sep 21, 2023 76.37 76.94 74.62 74.79 781,284 -1.52(-1.99%)
Sep 20, 2023 76.87 78.38 76.29 76.31 740,827 -1.66(-2.13%)
Sep 19, 2023 80.28 80.49 77.44 77.98 1,176,692 -1.32(-1.66%)
Sep 18, 2023 81.03 81.22 79.03 79.30 1,178,908 -0.33(-0.41%)
Sep 15, 2023 79.47 80.62 78.95 79.62 11,377,152 -0.06(-0.07%)
Sep 14, 2023 80.13 81.14 79.44 79.68 1,283,172 +0.76(+0.96%)
Sep 13, 2023 79.09 79.60 78.17 78.93 1,574,463 -0.22(-0.28%)
Sep 12, 2023 78.44 80.53 77.86 79.15 1,553,309 +2.11(+2.74%)
Sep 11, 2023 80.83 81.11 77.04 77.04 1,395,744 -2.81(-3.52%)
Sep 08, 2023 79.10 80.64 78.93 79.85 1,117,156 +1.29(+1.65%)
Sep 07, 2023 78.27 79.81 77.81 78.56 1,404,065 +0.20(+0.25%)
Sep 06, 2023 78.62 79.54 77.73 78.36 929,314 -0.24(-0.31%)
Sep 05, 2023 76.67 79.92 76.67 78.61 3,356,447 +0.27(+0.35%)
Sep 01, 2023 78.24 79.27 77.76 78.34 787,860 +1.31(+1.70%)
Aug 31, 2023 76.82 77.16 75.83 77.02 584,585 +0.88(+1.16%)
Aug 30, 2023 75.73 76.41 75.38 76.14 612,629 +0.87(+1.16%)
Aug 29, 2023 75.02 75.81 74.42 75.27 735,688 +0.12(+0.16%)
Aug 28, 2023 75.69 76.47 74.75 75.15 421,210 +0.08(+0.11%)
Aug 25, 2023 74.69 75.34 73.61 75.07 496,294 +1.03(+1.39%)
Aug 24, 2023 75.00 75.76 74.00 74.04 538,976 -1.26(-1.68%)
Aug 23, 2023 75.13 76.05 74.01 75.30 514,987 +0.31(+0.41%)
Aug 22, 2023 75.50 76.00 74.91 74.99 389,905 -0.29(-0.39%)
Aug 21, 2023 75.63 76.12 74.41 75.28 554,979 +0.36(+0.48%)
Aug 18, 2023 73.18 74.94 72.86 74.93 506,682 +0.91(+1.23%)
Aug 17, 2023 74.65 75.51 73.55 74.02 691,231 +0.84(+1.15%)
Aug 16, 2023 72.75 74.44 72.75 73.17 847,264 +0.89(+1.23%)
Aug 15, 2023 72.42 72.53 71.10 72.28 655,834 -0.55(-0.76%)
Aug 14, 2023 73.04 73.04 71.75 72.84 626,509 -0.68(-0.93%)
Aug 11, 2023 72.18 73.82 72.02 73.52 715,485 +1.10(+1.51%)
Aug 10, 2023 72.87 73.87 72.09 72.42 796,918 -0.52(-0.71%)
Aug 09, 2023 72.98 74.45 72.75 72.94 666,745 +0.18(+0.24%)
Aug 08, 2023 70.09 73.05 69.26 72.76 916,606 +0.98(+1.37%)
Aug 07, 2023 71.26 72.16 70.57 71.78 959,253 +0.95(+1.34%)
Aug 04, 2023 68.39 71.56 68.35 70.83 1,736,362 +3.01(+4.43%)
Aug 03, 2023 68.59 69.23 65.82 67.83 1,748,656 -0.69(-1.01%)
Aug 02, 2023 70.00 70.01 68.23 68.52 811,421 -2.12(-3.00%)
Aug 01, 2023 69.43 70.64 68.80 70.64 677,717 +0.51(+0.72%)
Jul 31, 2023 69.73 70.56 69.31 70.13 763,462 +0.95(+1.37%)
Jul 28, 2023 67.06 69.20 66.71 69.18 791,349 +2.66(+4.00%)
Jul 27, 2023 68.72 68.89 66.38 66.52 696,148 -1.32(-1.95%)
Jul 26, 2023 66.93 68.22 66.26 67.84 828,584 +0.12(+0.18%)
Jul 25, 2023 67.40 68.02 66.74 67.72 561,685 +0.22(+0.33%)
Jul 24, 2023 66.99 67.92 66.43 67.50 1,089,534 +1.26(+1.91%)
Jul 21, 2023 66.75 66.87 65.46 66.23 1,217,636 -0.98(-1.46%)
Jul 20, 2023 66.98 68.19 66.38 67.22 2,609,030 -3.05(-4.35%)
Jul 19, 2023 69.50 71.39 69.50 70.27 798,991 +0.77(+1.11%)
Jul 18, 2023 66.72 69.97 66.39 69.50 717,989 +3.48(+5.28%)
Jul 17, 2023 65.01 66.29 64.77 66.02 700,254 +1.04(+1.60%)
Jul 14, 2023 67.10 67.10 64.66 64.98 695,401 -2.66(-3.93%)
Jul 13, 2023 67.58 69.42 67.35 67.64 569,601 +0.06(+0.08%)
Jul 12, 2023 68.75 69.31 67.37 67.58 558,259 -0.32(-0.47%)
Jul 11, 2023 65.82 68.02 65.56 67.90 505,401 +2.26(+3.44%)
Jul 10, 2023 64.13 65.64 64.13 65.64 472,029 +1.21(+1.88%)
Jul 07, 2023 62.10 65.32 61.70 64.43 733,933 +2.33(+3.76%)
Jul 06, 2023 64.64 64.95 61.29 62.10 1,082,809 -3.05(-4.69%)
Jul 05, 2023 65.65 65.92 64.35 65.16 524,337 +0.05(+0.07%)
Jul 03, 2023 65.12 65.71 64.28 65.11 412,760 +0.12(+0.19%)
Jun 30, 2023 65.32 65.72 64.08 64.99 753,891 +0.58(+0.90%)
Jun 29, 2023 63.22 64.42 62.95 64.41 738,905 +1.94(+3.10%)
Jun 28, 2023 61.83 62.77 60.87 62.47 757,621 +0.83(+1.35%)
Jun 27, 2023 60.63 61.91 60.41 61.63 753,950 +0.77(+1.26%)
Jun 26, 2023 60.81 61.86 60.81 60.86 597,479 +0.12(+0.20%)
Jun 23, 2023 60.05 60.93 59.65 60.74 2,225,797 +0.04(+0.06%)
Jun 22, 2023 61.31 61.98 60.51 60.71 1,523,181 -0.73(-1.19%)
Jun 21, 2023 61.22 62.24 60.77 61.44 1,643,096 +0.66(+1.08%)
Jun 20, 2023 63.43 64.18 59.27 60.78 2,184,482 -4.19(-6.45%)
Jun 16, 2023 65.70 65.70 64.17 64.97 1,954,899 +0.17(+0.26%)
Jun 15, 2023 63.60 65.29 63.60 64.80 677,312 +2.84(+4.58%)
May 08, 2023 63.59 63.86 61.66 61.96 546,635 +0.70(+1.14%)
May 05, 2023 61.65 62.45 60.87 61.26 610,926 +2.15(+3.64%)
May 04, 2023 58.89 60.66 57.91 59.11 922,728 -0.05(-0.09%)
May 03, 2023 58.73 60.28 58.21 59.16 526,140 -0.84(-1.39%)
May 02, 2023 61.37 61.68 59.05 60.00 801,538 -2.10(-3.38%)
May 01, 2023 61.49 62.99 60.82 62.10 513,130 -0.58(-0.93%)
Apr 28, 2023 61.28 63.36 61.12 62.68 516,091 +1.51(+2.46%)
Apr 27, 2023 60.87 61.51 59.88 61.17 523,490 +0.51(+0.84%)
Apr 26, 2023 61.39 62.29 60.19 60.66 479,588 -1.43(-2.31%)
Apr 25, 2023 63.17 63.40 61.62 62.10 435,307 -2.43(-3.77%)
Apr 24, 2023 63.05 64.87 62.93 64.53 445,126 +1.33(+2.10%)
Apr 21, 2023 64.40 64.40 62.89 63.20 468,468 -1.03(-1.61%)
Apr 20, 2023 63.80 64.32 63.09 64.24 540,650 -0.45(-0.70%)
Apr 19, 2023 64.63 64.93 63.50 64.69 516,960 -0.87(-1.33%)
Apr 18, 2023 66.05 66.22 64.91 65.56 508,142 -0.59(-0.89%)
Apr 17, 2023 67.36 67.90 65.95 66.15 709,149 -1.08(-1.61%)
Apr 14, 2023 66.97 67.59 66.63 67.23 577,545 +0.29(+0.43%)
Apr 13, 2023 66.37 67.51 66.37 66.94 455,123 +0.88(+1.33%)
Apr 12, 2023 66.20 66.77 65.64 66.06 397,255 +0.06(+0.10%)
Apr 11, 2023 66.00 66.62 65.39 66.00 533,877 +0.74(+1.14%)
Apr 10, 2023 64.55 66.03 64.53 65.26 552,706 +1.66(+2.61%)
Apr 06, 2023 64.71 65.00 63.47 63.59 511,176 -1.56(-2.40%)
Apr 05, 2023 64.31 65.25 63.08 65.16 623,056 +1.07(+1.67%)
Apr 04, 2023 66.80 66.80 63.32 64.08 777,562 -2.34(-3.53%)
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.