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 (%)
Feb 29, 2016 1605 1618 1573 1589 1,458 -21.49(-1.33%)
Feb 26, 2016 1578 1633 1551 1611 1,241 +36.96(+2.35%)
Feb 25, 2016 1551 1584 1529 1574 989 +26.65(+1.72%)
Feb 24, 2016 1503 1555 1490 1547 2,136 +32.66(+2.16%)
Feb 23, 2016 1442 1526 1442 1514 1,258 +55.87(+3.83%)
Feb 22, 2016 1429 1472 1418 1459 1,139 +36.96(+2.60%)
Feb 19, 2016 1405 1423 1387 1422 891 +13.75(+0.98%)
Feb 18, 2016 1497 1499 1406 1408 1,006 -74.78(-5.04%)
Feb 17, 2016 1449 1503 1449 1483 1,052 +39.54(+2.74%)
Feb 16, 2016 1423 1448 1398 1443 1,565 +45.56(+3.26%)
Feb 12, 2016 1343 1398 1398 1398 1,368 +74.78(+5.65%)
Feb 11, 2016 1359 1369 1311 1323 1,738 -73.06(-5.23%)
Feb 10, 2016 1551 1567 1394 1396 4,197 -275.91(-16.50%)
Feb 09, 2016 1668 1710 1616 1672 1,765 -22.35(-1.32%)
Feb 08, 2016 1792 1792 1663 1694 823 -100.57(-5.60%)
Feb 05, 2016 1922 1943 1778 1795 1,458 -135.80(-7.03%)
Feb 04, 2016 1944 1948 1901 1931 301 -12.04(-0.62%)
Feb 03, 2016 2044 2080 1911 1943 1,069 -77.35(-3.83%)
Feb 02, 2016 2073 2096 2016 2020 901 -67.05(-3.21%)
Feb 01, 2016 2053 2108 2050 2087 386 +18.91(+0.91%)
Jan 29, 2016 1988 2069 1962 2068 688 +68.76(+3.44%)
Jan 28, 2016 2128 2128 1992 1999 756 -106.58(-5.06%)
Jan 27, 2016 2193 2193 2088 2106 1,074 -107.44(-4.85%)
Jan 26, 2016 2195 2225 2145 2213 897 +18.91(+0.86%)
Jan 25, 2016 2199 2232 2169 2194 1,256 -14.61(-0.66%)
Jan 22, 2016 2212 2213 2179 2209 829 +39.54(+1.82%)
Jan 21, 2016 2222 2222 2157 2169 1,051 -31.81(-1.45%)
Jan 20, 2016 2161 2234 2101 2201 1,060 +12.04(+0.55%)
Jan 19, 2016 2215 2244 2168 2189 621 -11.18(-0.51%)
Jan 15, 2016 2175 2200 2200 2200 1,029 -12.03(-0.54%)
Jan 14, 2016 2156 2243 2126 2212 2,532 +55.01(+2.55%)
Jan 13, 2016 2278 2298 2145 2157 2,178 -120.33(-5.28%)
Jan 12, 2016 2292 2338 2257 2278 1,990 -1.72(-0.08%)
Jan 11, 2016 2365 2371 2231 2279 2,251 -84.24(-3.56%)
Jan 08, 2016 2406 2421 2358 2364 1,438 -38.68(-1.61%)
Jan 07, 2016 2463 2463 2377 2402 1,643 -90.25(-3.62%)
Jan 06, 2016 2487 2547 2469 2493 2,044 +17.19(+0.69%)
Jan 05, 2016 2420 2486 2420 2475 902 +68.77(+2.86%)
Jan 04, 2016 2470 2470 2390 2407 2,968 -67.91(-2.74%)
Dec 31, 2015 2536 2475 2475 2475 1,323 -62.74(-2.47%)
Dec 30, 2015 2570 2583 2529 2537 1,090 -36.10(-1.40%)
Dec 29, 2015 2578 2598 2519 2573 1,283 +12.89(+0.50%)
Dec 28, 2015 2536 2570 2484 2561 1,736 +11.17(+0.44%)
Dec 24, 2015 2548 2549 2549 2549 1,250 +22.35(+0.88%)
Dec 23, 2015 2524 2544 2488 2527 1,656 -4.30(-0.17%)
Dec 22, 2015 2525 2538 2472 2531 1,136 +6.02(+0.24%)
Dec 21, 2015 2484 2580 2421 2525 1,568 +42.98(+1.73%)
Dec 18, 2015 2435 2514 2408 2482 2,389 +30.94(+1.26%)
Dec 17, 2015 2491 2493 2426 2451 1,479 -29.22(-1.18%)
Dec 16, 2015 2480 2493 2450 2481 994 +21.48(+0.87%)
Dec 15, 2015 2420 2483 2402 2459 1,373 +54.15(+2.25%)
Dec 14, 2015 2450 2488 2362 2405 1,717 -44.69(-1.82%)
Dec 11, 2015 2218 2525 2218 2450 3,011 +184.80(+8.16%)
Dec 10, 2015 2240 2306 2227 2265 855 +21.49(+0.96%)
Dec 09, 2015 2247 2276 2188 2243 937 -24.93(-1.10%)
Dec 08, 2015 2179 2278 2163 2268 613 +84.23(+3.86%)
Dec 07, 2015 2256 2257 2179 2184 1,187 -79.07(-3.49%)
Dec 04, 2015 2226 2275 2226 2263 506 +25.78(+1.15%)
Dec 03, 2015 2261 2290 2221 2237 965 -24.06(-1.06%)
Dec 02, 2015 2235 2276 2206 2261 663 +18.91(+0.84%)
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.