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

Civitas Resources Inc (NY: CIVI )

71.89 -1.02 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2016 1505 1527 1448 1470 1,311 -39.49(-2.62%)
Nov 29, 2016 1558 1593 1505 1509 815 -52.65(-3.37%)
Nov 28, 2016 1584 1588 1553 1562 651 -30.72(-1.93%)
Nov 25, 2016 1602 1610 1566 1593 275 -8.77(-0.55%)
Nov 23, 2016 1602 1602 1602 0 +131.63(+8.95%)
Nov 22, 2016 1536 1538 1439 1470 11,403 -70.20(-4.56%)
Nov 21, 2016 1733 1751 1496 1540 2,329 -175.52(-10.23%)
Nov 18, 2016 1795 1803 1707 1716 2,219 -70.20(-3.93%)
Nov 17, 2016 1768 1790 1746 1786 1,569 +21.94(+1.24%)
Nov 16, 2016 1755 1764 1720 1764 565 +21.94(+1.26%)
Nov 15, 2016 1764 1773 1733 1742 416 -26.33(-1.49%)
Nov 14, 2016 1760 1799 1733 1768 637 +26.33(+1.51%)
Nov 11, 2016 1637 1755 1602 1742 732 +105.30(+6.43%)
Nov 10, 2016 1588 1641 1549 1637 774 +52.66(+3.32%)
Nov 09, 2016 1523 1588 1479 1584 468 +65.82(+4.34%)
Nov 08, 2016 1523 1531 1509 1518 293 -8.78(-0.58%)
Nov 07, 2016 1536 1566 1514 1527 311 +26.33(+1.75%)
Nov 04, 2016 1479 1536 1479 1501 316 +26.32(+1.79%)
Nov 03, 2016 1487 1509 1470 1474 776 -4.38(-0.30%)
Nov 02, 2016 1496 1514 1470 1479 551 -13.17(-0.88%)
Nov 01, 2016 1496 1518 1479 1492 990 -8.77(-0.58%)
Oct 31, 2016 1479 1514 1479 1501 489 +13.16(+0.88%)
Oct 28, 2016 1509 1520 1457 1487 463 -30.71(-2.02%)
Oct 27, 2016 1527 1531 1487 1518 899 +0.00(+0.00%)
Oct 26, 2016 1553 1558 1514 1518 502 -39.49(-2.54%)
Oct 25, 2016 1593 1610 1549 1558 255 -43.88(-2.74%)
Oct 24, 2016 1623 1637 1588 1602 230 +0.00(+0.00%)
Oct 21, 2016 1641 1676 1588 1602 560 -57.04(-3.44%)
Oct 20, 2016 1610 1663 1606 1659 398 +48.26(+3.00%)
Oct 19, 2016 1637 1637 1597 1610 360 -21.94(-1.34%)
Oct 18, 2016 1645 1659 1628 1632 385 -13.16(-0.80%)
Oct 17, 2016 1610 1645 1606 1645 356 +39.49(+2.46%)
Oct 14, 2016 1636 1656 1603 1606 383 -20.18(-1.24%)
Oct 13, 2016 1609 1640 1608 1626 604 +2.63(+0.16%)
Oct 12, 2016 1582 1629 1581 1623 466 +43.00(+2.72%)
Oct 11, 2016 1565 1584 1556 1580 543 +13.16(+0.84%)
Oct 10, 2016 1577 1589 1552 1567 3,271 +14.92(+0.96%)
Oct 07, 2016 1564 1574 1539 1552 3,065 -7.90(-0.51%)
Oct 06, 2016 1589 1589 1549 1560 1,721 -28.08(-1.77%)
Oct 05, 2016 1580 1604 1579 1588 1,502 +10.53(+0.67%)
Oct 04, 2016 1577 1593 1566 1578 867 -1.75(-0.11%)
Oct 03, 2016 1605 1605 1563 1580 846 -22.82(-1.42%)
Sep 30, 2016 1599 1630 1577 1602 727 +12.29(+0.77%)
Sep 29, 2016 1589 1610 1561 1590 1,273 +5.26(+0.33%)
Sep 28, 2016 1609 1619 1581 1585 728 -20.18(-1.26%)
Sep 27, 2016 1578 1612 1573 1605 713 +21.94(+1.39%)
Sep 26, 2016 1620 1623 1581 1583 451 -46.51(-2.85%)
Sep 23, 2016 1621 1640 1615 1630 431 +5.26(+0.32%)
Sep 22, 2016 1610 1634 1610 1624 392 +25.45(+1.59%)
Sep 21, 2016 1595 1631 1574 1599 414 +14.92(+0.94%)
Sep 20, 2016 1595 1608 1569 1584 504 +2.63(+0.17%)
Sep 19, 2016 1603 1627 1575 1581 443 -23.69(-1.48%)
Sep 16, 2016 1566 1614 1566 1605 1,995 +36.85(+2.35%)
Sep 15, 2016 1537 1577 1530 1568 972 +28.96(+1.88%)
Sep 14, 2016 1556 1560 1530 1539 1,460 -9.65(-0.62%)
Sep 13, 2016 1573 1589 1538 1549 967 -35.98(-2.27%)
Sep 12, 2016 1537 1586 1537 1585 828 +36.86(+2.38%)
Sep 09, 2016 1557 1571 1546 1548 1,023 -33.35(-2.11%)
Sep 08, 2016 1576 1596 1564 1581 1,077 -1.75(-0.11%)
Sep 07, 2016 1607 1619 1581 1583 754 -28.96(-1.80%)
Sep 06, 2016 1621 1621 1582 1612 813 +2.63(+0.16%)
Sep 02, 2016 1584 1609 1609 1609 1,047 +35.10(+2.23%)
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.