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

Civitas Resources Inc (NY: CIVI )

71.91 +0.63 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 1501 1496 1496 1496 1,027 -7.03(-0.47%)
Dec 30, 2014 1461 1524 1456 1503 1,655 +27.24(+1.85%)
Dec 29, 2014 1502 1519 1472 1476 2,830 -17.57(-1.18%)
Dec 26, 2014 1491 1509 1449 1494 784 +7.03(+0.47%)
Dec 24, 2014 1520 1486 1486 1486 258 -36.90(-2.42%)
Dec 23, 2014 1515 1534 1480 1523 1,581 +8.78(+0.58%)
Dec 22, 2014 1466 1537 1454 1515 1,576 +82.59(+5.77%)
Dec 19, 2014 1313 1464 1283 1432 15,320 +108.93(+8.23%)
Dec 18, 2014 1349 1373 1237 1323 4,614 +3.52(+0.27%)
Dec 17, 2014 1351 1381 1302 1320 3,406 -37.78(-2.78%)
Dec 16, 2014 1427 1427 1340 1357 1,507 -42.17(-3.01%)
Dec 15, 2014 1430 1461 1371 1400 1,709 -24.60(-1.73%)
Dec 12, 2014 1441 1447 1373 1424 935 -26.35(-1.82%)
Dec 11, 2014 1477 1496 1426 1450 1,395 -26.36(-1.78%)
Dec 10, 2014 1494 1511 1460 1477 785 -28.99(-1.93%)
Dec 09, 2014 1450 1511 1421 1506 870 +50.08(+3.44%)
Dec 08, 2014 1473 1492 1431 1456 820 -28.12(-1.90%)
Dec 05, 2014 1494 1497 1476 1484 596 -6.15(-0.41%)
Dec 04, 2014 1483 1500 1476 1490 835 -1.75(-0.12%)
Dec 03, 2014 1488 1501 1485 1492 1,002 +7.90(+0.53%)
Dec 02, 2014 1479 1501 1467 1484 880 -14.05(-0.94%)
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.