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

Civitas Resources Inc (NY: CIVI )

65.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 1547 1582 1526 1577 712 +34.38(+2.23%)
Mar 30, 2017 1539 1556 1521 1543 391 +12.89(+0.84%)
Mar 29, 2017 1513 1534 1508 1530 328 +12.89(+0.85%)
Mar 28, 2017 1517 1526 1498 1517 362 -8.59(-0.56%)
Mar 27, 2017 1496 1530 1491 1526 474 +17.19(+1.14%)
Mar 24, 2017 1487 1521 1470 1508 476 +21.49(+1.45%)
Mar 23, 2017 1466 1500 1466 1487 366 +21.48(+1.47%)
Mar 22, 2017 1496 1496 1444 1466 727 -34.38(-2.29%)
Mar 21, 2017 1491 1543 1457 1500 930 +17.19(+1.16%)
Mar 20, 2017 1483 1491 1448 1483 468 +0.00(+0.00%)
Mar 17, 2017 1470 1491 1466 1483 738 +12.90(+0.88%)
Mar 16, 2017 1483 1483 1459 1470 455 -8.60(-0.58%)
Mar 15, 2017 1444 1483 1434 1478 497 +42.98(+2.99%)
Mar 14, 2017 1444 1444 1431 1435 362 -8.60(-0.60%)
Mar 13, 2017 1444 1448 1431 1444 418 +4.30(+0.30%)
Mar 10, 2017 1418 1444 1397 1440 464 +34.38(+2.45%)
Mar 09, 2017 1453 1453 1401 1405 340 -34.38(-2.39%)
Mar 08, 2017 1491 1496 1435 1440 443 -47.27(-3.18%)
Mar 07, 2017 1547 1547 1487 1487 374 -60.17(-3.89%)
Mar 06, 2017 1693 1693 1543 1547 724 -159.01(-9.32%)
Mar 03, 2017 1659 1715 1648 1706 1,644 +47.27(+2.85%)
Mar 02, 2017 1599 1672 1594 1659 830 +47.27(+2.93%)
Mar 01, 2017 1607 1622 1590 1612 511 +21.49(+1.35%)
Feb 28, 2017 1637 1637 1573 1590 597 -47.27(-2.89%)
Feb 27, 2017 1599 1642 1594 1637 645 +30.08(+1.87%)
Feb 24, 2017 1599 1616 1590 1607 323 +0.00(+0.00%)
Feb 23, 2017 1612 1616 1594 1607 345 -8.59(-0.53%)
Feb 22, 2017 1637 1637 1607 1616 325 -21.49(-1.31%)
Feb 21, 2017 1646 1650 1620 1637 345 -8.60(-0.52%)
Feb 17, 2017 1646 1646 1646 0 +47.28(+2.96%)
Feb 16, 2017 1612 1612 1590 1599 501 -12.90(-0.80%)
Feb 15, 2017 1612 1633 1586 1612 490 -8.59(-0.53%)
Feb 14, 2017 1607 1629 1594 1620 591 +4.30(+0.27%)
Feb 13, 2017 1612 1629 1573 1616 763 +8.59(+0.53%)
Feb 10, 2017 1457 1629 1457 1607 886 +68.76(+4.47%)
Feb 09, 2017 1504 1547 1491 1539 750 +34.39(+2.29%)
Feb 08, 2017 1530 1534 1500 1504 296 -30.09(-1.96%)
Feb 07, 2017 1573 1573 1534 1534 429 -30.08(-1.92%)
Feb 06, 2017 1586 1586 1539 1564 383 -25.79(-1.62%)
Feb 03, 2017 1594 1607 1564 1590 541 +8.60(+0.54%)
Feb 02, 2017 1560 1594 1526 1582 611 +17.19(+1.10%)
Feb 01, 2017 1582 1612 1560 1564 305 -8.60(-0.55%)
Jan 31, 2017 1582 1599 1547 1573 555 -12.89(-0.81%)
Jan 30, 2017 1668 1668 1556 1586 902 -90.25(-5.38%)
Jan 27, 2017 1685 1689 1637 1676 493 +0.00(+0.00%)
Jan 26, 2017 1715 1715 1672 1676 420 -47.28(-2.74%)
Jan 25, 2017 1702 1736 1698 1723 751 +25.79(+1.52%)
Jan 24, 2017 1655 1702 1629 1698 849 +42.98(+2.60%)
Jan 23, 2017 1659 1659 1616 1655 893 +0.00(+0.00%)
Jan 20, 2017 1676 1689 1633 1655 968 -25.79(-1.53%)
Jan 19, 2017 1706 1719 1642 1680 732 -25.78(-1.51%)
Jan 18, 2017 1663 1710 1625 1706 1,309 +51.57(+3.12%)
Jan 17, 2017 1719 1719 1650 1655 1,302 -64.47(-3.75%)
Jan 13, 2017 1719 1719 1719 0 +30.09(+1.78%)
Jan 12, 2017 1710 1715 1663 1689 594 -30.09(-1.75%)
Jan 11, 2017 1719 1719 1706 1719 1,151 +0.00(+0.00%)
Jan 10, 2017 1676 1719 1668 1719 1,359 +42.98(+2.56%)
Jan 09, 2017 1698 1702 1659 1676 1,803 -30.08(-1.76%)
Jan 06, 2017 1728 1728 1668 1706 939 -25.79(-1.49%)
Jan 05, 2017 1715 1745 1672 1732 1,252 +12.89(+0.75%)
Jan 04, 2017 1719 1745 1698 1719 836 +0.00(+0.00%)
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.