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

Civitas Resources Inc (NY: CIVI )

73.96 -2.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2016 1748 1748 1748 0 -48.32(-2.69%)
Dec 29, 2016 1792 1843 1757 1797 1,908 +4.40(+0.25%)
Dec 28, 2016 1744 1805 1714 1792 1,162 +57.10(+3.29%)
Dec 27, 2016 1731 1770 1722 1735 730 +4.39(+0.25%)
Dec 23, 2016 1731 1731 1731 0 +43.93(+2.60%)
Dec 22, 2016 1731 1753 1682 1687 724 -48.32(-2.78%)
Dec 21, 2016 1674 1757 1669 1735 1,254 +52.71(+3.13%)
Dec 20, 2016 1577 1691 1577 1682 1,790 +105.43(+6.69%)
Dec 19, 2016 1603 1665 1564 1577 8,424 -21.97(-1.37%)
Dec 16, 2016 1581 1625 1581 1599 2,621 +26.36(+1.68%)
Dec 15, 2016 1573 1656 1529 1573 7,568 +109.82(+7.51%)
Dec 14, 2016 1454 1472 1436 1463 843 +4.39(+0.30%)
Dec 13, 2016 1485 1507 1443 1458 1,110 -26.36(-1.78%)
Dec 12, 2016 1498 1515 1467 1485 651 -13.17(-0.88%)
Dec 09, 2016 1515 1524 1467 1498 693 -4.40(-0.29%)
Dec 08, 2016 1467 1529 1463 1502 915 +39.54(+2.70%)
Dec 07, 2016 1467 1498 1432 1463 671 -8.79(-0.60%)
Dec 06, 2016 1472 1480 1445 1472 622 +8.79(+0.60%)
Dec 05, 2016 1476 1494 1454 1463 677 +0.00(+0.00%)
Dec 02, 2016 1401 1498 1401 1463 1,069 +57.10(+4.06%)
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.