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

Civitas Resources Inc (NY: CIVI )

76.97 +0.00 (+0.01%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 9, 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 30, 2015 2224 2268 2195 2260 1,020 +43.04(+1.94%)
Oct 29, 2015 2251 2273 2201 2217 1,106 -33.38(-1.48%)
Oct 28, 2015 2174 2257 2104 2251 887 +81.70(+3.77%)
Oct 27, 2015 2127 2209 2119 2169 671 +28.12(+1.31%)
Oct 26, 2015 2165 2184 2126 2141 366 -28.99(-1.34%)
Oct 23, 2015 2126 2201 2119 2170 698 +61.49(+2.92%)
Oct 22, 2015 2187 2206 2029 2108 3,207 -76.43(-3.50%)
Oct 21, 2015 2189 2265 2123 2185 1,072 -2.63(-0.12%)
Oct 20, 2015 2190 2202 2145 2188 776 +8.78(+0.40%)
Oct 19, 2015 2152 2237 2142 2179 552 +12.30(+0.57%)
Oct 16, 2015 2176 2234 2141 2166 1,310 -1.76(-0.08%)
Oct 15, 2015 2129 2174 2101 2168 679 +45.69(+2.15%)
Oct 14, 2015 2120 2166 2073 2123 1,188 +5.27(+0.25%)
Oct 13, 2015 2119 2143 2084 2117 1,509 +8.78(+0.42%)
Oct 12, 2015 2038 2115 1994 2108 1,107 +101.04(+5.03%)
Oct 09, 2015 2078 2103 2000 2007 4,803 -70.29(-3.38%)
Oct 08, 2015 2058 2124 2028 2078 1,723 +8.79(+0.42%)
Oct 07, 2015 1997 2076 1922 2069 2,642 +96.64(+4.90%)
Oct 06, 2015 2007 2066 1959 1972 1,898 -26.36(-1.32%)
Oct 05, 2015 1942 2039 1942 1999 1,660 +65.01(+3.36%)
Oct 02, 2015 1873 1968 1801 1934 14,917 -48.32(-2.44%)
Oct 01, 2015 1998 2020 1954 1982 2,899 -31.62(-1.57%)
Sep 30, 2015 2185 2185 1982 2014 3,345 -137.06(-6.37%)
Sep 29, 2015 2192 2193 2095 2151 954 -47.44(-2.16%)
Sep 28, 2015 2221 2247 2182 2198 1,085 -40.41(-1.81%)
Sep 25, 2015 2332 2336 2214 2239 997 -80.83(-3.49%)
Sep 24, 2015 2376 2376 2296 2319 914 -68.52(-2.87%)
Sep 23, 2015 2349 2441 2346 2388 1,868 +41.29(+1.76%)
Sep 22, 2015 2302 2412 2300 2347 1,215 +20.21(+0.87%)
Sep 21, 2015 2413 2447 2305 2326 509 -50.08(-2.11%)
Sep 18, 2015 2341 2383 2238 2376 1,275 -6.15(-0.26%)
Sep 17, 2015 2356 2412 2306 2383 1,084 +62.38(+2.69%)
Sep 16, 2015 2304 2332 2279 2320 634 +22.84(+0.99%)
Sep 15, 2015 2214 2302 2198 2297 487 +76.43(+3.44%)
Sep 14, 2015 2169 2226 2169 2221 558 +56.23(+2.60%)
Sep 11, 2015 2157 2172 2101 2165 500 -4.40(-0.20%)
Sep 10, 2015 2188 2254 2152 2169 461 -43.92(-1.98%)
Sep 09, 2015 2224 2239 2188 2213 456 +14.05(+0.64%)
Sep 08, 2015 2162 2241 2127 2199 694 +62.38(+2.92%)
Sep 04, 2015 2088 2137 2137 2137 412 +17.57(+0.83%)
Sep 03, 2015 2123 2148 2101 2119 760 +5.27(+0.25%)
Sep 02, 2015 2117 2131 2095 2114 740 +27.24(+1.31%)
Sep 01, 2015 2095 2113 2048 2087 662 -44.81(-2.10%)
Aug 31, 2015 2123 2160 2101 2131 842 +7.03(+0.33%)
Aug 28, 2015 2162 2177 2101 2124 1,935 -50.96(-2.34%)
Aug 27, 2015 2164 2180 2116 2175 836 +19.33(+0.90%)
Aug 26, 2015 2087 2177 2047 2156 932 +110.70(+5.41%)
Aug 25, 2015 2105 2129 2031 2045 2,808 -32.51(-1.56%)
Aug 24, 2015 2057 2161 2049 2078 2,199 -99.27(-4.56%)
Aug 21, 2015 2047 2239 2047 2177 1,585 -33.39(-1.51%)
Aug 20, 2015 2221 2249 2196 2210 1,462 -28.99(-1.29%)
Aug 19, 2015 2223 2260 2182 2239 1,152 +11.42(+0.51%)
Aug 18, 2015 2231 2296 2204 2228 679 +7.03(+0.32%)
Aug 17, 2015 2235 2246 2186 2221 214 -27.23(-1.21%)
Aug 14, 2015 2139 2281 2119 2248 730 +104.54(+4.88%)
Aug 13, 2015 1990 2188 1950 2144 2,661 -21.08(-0.97%)
Aug 12, 2015 2110 2166 2077 2165 1,172 +39.53(+1.86%)
Aug 11, 2015 2107 2137 2072 2125 798 +1.76(+0.08%)
Aug 10, 2015 2069 2134 2050 2123 800 +65.01(+3.16%)
Aug 07, 2015 2037 2075 2022 2058 444 +7.03(+0.34%)
Aug 06, 2015 2054 2078 1964 2051 575 +24.60(+1.21%)
Aug 05, 2015 2018 2039 1995 2027 953 +36.02(+1.81%)
Aug 04, 2015 1991 2014 1968 1991 423 +10.54(+0.53%)
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.