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

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
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 (%)
Oct 31, 2016 1448 1483 1448 1470 500 +12.89(+0.88%)
Oct 28, 2016 1478 1489 1427 1457 473 -30.08(-2.02%)
Oct 27, 2016 1496 1500 1457 1487 918 +0.00(+0.00%)
Oct 26, 2016 1521 1526 1483 1487 512 -38.68(-2.54%)
Oct 25, 2016 1560 1577 1517 1526 260 -42.98(-2.74%)
Oct 24, 2016 1590 1603 1556 1569 235 +0.00(+0.00%)
Oct 21, 2016 1607 1642 1556 1569 572 -55.87(-3.44%)
Oct 20, 2016 1577 1629 1573 1625 406 +47.28(+3.00%)
Oct 19, 2016 1603 1603 1564 1577 368 -21.49(-1.34%)
Oct 18, 2016 1612 1625 1594 1599 393 -12.90(-0.80%)
Oct 17, 2016 1577 1612 1573 1612 364 +38.68(+2.46%)
Oct 14, 2016 1602 1622 1570 1573 391 -19.77(-1.24%)
Oct 13, 2016 1576 1606 1575 1593 617 +2.58(+0.16%)
Oct 12, 2016 1550 1595 1549 1590 476 +42.12(+2.72%)
Oct 11, 2016 1533 1551 1524 1548 555 +12.89(+0.84%)
Oct 10, 2016 1545 1557 1520 1535 3,340 +14.61(+0.96%)
Oct 07, 2016 1532 1542 1508 1521 3,130 -7.73(-0.51%)
Oct 06, 2016 1557 1557 1517 1528 1,757 -27.51(-1.77%)
Oct 05, 2016 1547 1571 1546 1556 1,533 +10.32(+0.67%)
Oct 04, 2016 1545 1560 1534 1545 885 -1.72(-0.11%)
Oct 03, 2016 1572 1572 1531 1547 864 -22.35(-1.42%)
Sep 30, 2016 1566 1596 1545 1570 743 +12.03(+0.77%)
Sep 29, 2016 1557 1577 1529 1557 1,300 +5.16(+0.33%)
Sep 28, 2016 1576 1585 1549 1552 744 -19.77(-1.26%)
Sep 27, 2016 1545 1579 1541 1572 728 +21.49(+1.39%)
Sep 26, 2016 1587 1589 1549 1551 461 -45.55(-2.85%)
Sep 23, 2016 1588 1606 1582 1596 440 +5.15(+0.32%)
Sep 22, 2016 1577 1600 1577 1591 400 +24.93(+1.59%)
Sep 21, 2016 1563 1598 1542 1566 423 +14.61(+0.94%)
Sep 20, 2016 1562 1575 1537 1551 515 +2.58(+0.17%)
Sep 19, 2016 1570 1594 1543 1549 452 -23.21(-1.48%)
Sep 16, 2016 1534 1581 1534 1572 2,036 +36.10(+2.35%)
Sep 15, 2016 1506 1545 1499 1536 993 +28.37(+1.88%)
Sep 14, 2016 1524 1528 1498 1508 1,490 -9.46(-0.62%)
Sep 13, 2016 1541 1557 1507 1517 988 -35.24(-2.27%)
Sep 12, 2016 1505 1553 1505 1552 845 +36.10(+2.38%)
Sep 09, 2016 1525 1539 1514 1516 1,044 -32.66(-2.11%)
Sep 08, 2016 1544 1563 1532 1549 1,100 -1.72(-0.11%)
Sep 07, 2016 1574 1586 1549 1551 770 -28.36(-1.80%)
Sep 06, 2016 1588 1588 1550 1579 831 +2.57(+0.16%)
Sep 02, 2016 1551 1576 1576 1576 1,069 +34.39(+2.23%)
Sep 01, 2016 1576 1582 1539 1542 1,550 -20.63(-1.32%)
Aug 31, 2016 1601 1601 1547 1563 3,466 -35.24(-2.21%)
Aug 30, 2016 1613 1613 1590 1598 654 -12.90(-0.80%)
Aug 29, 2016 1590 1625 1582 1611 299 +29.23(+1.85%)
Aug 26, 2016 1622 1646 1580 1582 888 -33.52(-2.08%)
Aug 25, 2016 1606 1621 1586 1615 492 +10.31(+0.64%)
Aug 24, 2016 1588 1625 1588 1605 1,161 +19.77(+1.25%)
Aug 23, 2016 1576 1593 1567 1585 830 +9.45(+0.60%)
Aug 22, 2016 1558 1590 1558 1576 669 +0.00(+0.00%)
Aug 19, 2016 1569 1589 1551 1576 1,226 -0.86(-0.05%)
Aug 18, 2016 1558 1590 1558 1576 967 +13.76(+0.88%)
Aug 17, 2016 1572 1581 1555 1563 750 -8.60(-0.55%)
Aug 16, 2016 1575 1595 1558 1571 1,020 -1.72(-0.11%)
Aug 15, 2016 1598 1602 1565 1573 1,356 -17.19(-1.08%)
Aug 12, 2016 1583 1618 1580 1590 1,321 +6.88(+0.43%)
Aug 11, 2016 1680 1698 1544 1583 4,115 -120.34(-7.06%)
Aug 10, 2016 1814 1814 1677 1704 1,125 -189.09(-9.99%)
Aug 09, 2016 1843 1896 1825 1893 596 +54.15(+2.95%)
Aug 08, 2016 1857 1881 1830 1839 229 -12.90(-0.70%)
Aug 05, 2016 1820 1873 1814 1851 380 +45.56(+2.52%)
Aug 04, 2016 1843 1843 1805 1806 289 -33.52(-1.82%)
Aug 03, 2016 1822 1841 1802 1839 285 +21.49(+1.18%)
Aug 02, 2016 1849 1864 1802 1818 354 -27.51(-1.49%)
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.