NYSE:CIVI
Civitas Resources, Inc. Stock Price (Quote)
$70.76
-1.20 (-1.67%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.22 | $77.02 | Wednesday, 1st May 2024 CIVI stock ended at $70.76. This is 1.67% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.53% from a day low at $70.22 to a day high of $72.00. |
| 90 days | $60.38 | $77.02 | |
| 52 weeks | $60.38 | $86.58 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $72.00 | $72.00 | $70.22 | $70.76 | 965 136 |
| Apr 30, 2024 | $74.31 | $74.41 | $71.78 | $71.96 | 1 362 502 |
| Apr 29, 2024 | $74.01 | $74.72 | $73.50 | $74.67 | 765 793 |
| Apr 26, 2024 | $73.66 | $74.09 | $72.83 | $74.01 | 714 060 |
| Apr 25, 2024 | $73.59 | $74.08 | $72.43 | $73.72 | 1 168 329 |
| Apr 24, 2024 | $73.21 | $73.88 | $72.46 | $73.56 | 1 124 770 |
| Apr 23, 2024 | $72.55 | $73.60 | $72.11 | $73.29 | 875 844 |
| Apr 22, 2024 | $72.43 | $73.62 | $71.51 | $72.95 | 1 069 199 |
| Apr 19, 2024 | $71.50 | $73.25 | $71.50 | $72.63 | 1 144 171 |
| Apr 18, 2024 | $72.87 | $73.28 | $71.52 | $71.89 | 1 112 135 |
| Apr 17, 2024 | $74.01 | $74.47 | $72.60 | $72.91 | 1 008 519 |
| Apr 16, 2024 | $73.03 | $74.29 | $72.43 | $73.97 | 1 094 967 |
| Apr 15, 2024 | $74.71 | $75.09 | $73.27 | $73.57 | 679 553 |
| Apr 12, 2024 | $75.85 | $76.58 | $74.07 | $74.26 | 1 138 443 |
| Apr 11, 2024 | $76.83 | $77.02 | $74.73 | $75.22 | 1 058 905 |
| Apr 10, 2024 | $75.47 | $76.81 | $75.03 | $76.47 | 1 282 090 |
| Apr 09, 2024 | $76.14 | $76.50 | $75.44 | $76.05 | 1 145 040 |
| Apr 08, 2024 | $75.88 | $76.35 | $74.93 | $75.72 | 1 306 376 |
| Apr 05, 2024 | $75.29 | $76.35 | $74.67 | $75.80 | 1 365 165 |
| Apr 04, 2024 | $76.11 | $76.73 | $74.78 | $75.11 | 1 512 541 |
| Apr 03, 2024 | $75.33 | $75.92 | $74.98 | $75.62 | 3 146 577 |
| Apr 02, 2024 | $76.33 | $76.55 | $74.64 | $75.33 | 2 312 377 |
| Apr 01, 2024 | $76.18 | $76.42 | $75.70 | $75.87 | 1 183 460 |
| Mar 28, 2024 | $75.30 | $76.56 | $74.94 | $75.91 | 1 556 247 |
| Mar 27, 2024 | $73.76 | $75.08 | $73.48 | $74.94 | 1 051 329 |
