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 (%)
Apr 28, 2017 1507 1541 1503 1528 319 +25.76(+1.71%)
Apr 27, 2017 1533 1537 1494 1503 337 -25.76(-1.69%)
Apr 26, 2017 1541 1545 1511 1528 500 -17.17(-1.11%)
Apr 25, 2017 1533 1550 1515 1545 548 +25.76(+1.70%)
Apr 24, 2017 1515 1528 1503 1520 244 +30.05(+2.02%)
Apr 21, 2017 1477 1498 1455 1490 486 +8.59(+0.58%)
Apr 20, 2017 1464 1481 1447 1481 261 +25.75(+1.77%)
Apr 19, 2017 1447 1472 1442 1455 505 +17.17(+1.19%)
Apr 18, 2017 1451 1481 1430 1438 281 -17.17(-1.18%)
Apr 17, 2017 1438 1477 1438 1455 242 -21.46(-1.45%)
Apr 13, 2017 1481 1485 1455 1477 370 -8.59(-0.58%)
Apr 12, 2017 1528 1528 1481 1485 133 -42.93(-2.81%)
Apr 11, 2017 1520 1545 1507 1528 191 +4.30(+0.28%)
Apr 10, 2017 1524 1545 1520 1524 211 +4.29(+0.28%)
Apr 07, 2017 1515 1528 1503 1520 1,417 +0.00(+0.00%)
Apr 06, 2017 1515 1528 1503 1520 458 +4.29(+0.28%)
Apr 05, 2017 1563 1563 1515 1515 1,079 -34.34(-2.22%)
Apr 04, 2017 1571 1571 1528 1550 536 -17.17(-1.10%)
Apr 03, 2017 1575 1584 1552 1567 664 -8.59(-0.55%)
Mar 31, 2017 1545 1580 1524 1575 713 +34.34(+2.23%)
Mar 30, 2017 1537 1554 1520 1541 391 +12.88(+0.84%)
Mar 29, 2017 1511 1533 1507 1528 328 +12.88(+0.85%)
Mar 28, 2017 1515 1524 1497 1515 362 -8.58(-0.56%)
Mar 27, 2017 1494 1528 1490 1524 475 +17.17(+1.14%)
Mar 24, 2017 1485 1520 1468 1507 476 +21.46(+1.44%)
Mar 23, 2017 1464 1498 1464 1485 367 +21.47(+1.47%)
Mar 22, 2017 1494 1494 1442 1464 728 -34.35(-2.29%)
Mar 21, 2017 1490 1541 1455 1498 931 +17.18(+1.16%)
Mar 20, 2017 1481 1490 1447 1481 468 +0.00(+0.00%)
Mar 17, 2017 1468 1490 1464 1481 739 +12.87(+0.88%)
Mar 16, 2017 1481 1481 1457 1468 456 -8.58(-0.58%)
Mar 15, 2017 1442 1481 1432 1477 497 +42.93(+2.99%)
Mar 14, 2017 1442 1442 1430 1434 362 -8.59(-0.60%)
Mar 13, 2017 1442 1447 1430 1442 418 +4.29(+0.30%)
Mar 10, 2017 1417 1442 1395 1438 464 +34.35(+2.45%)
Mar 09, 2017 1451 1451 1399 1404 340 -34.35(-2.39%)
Mar 08, 2017 1490 1494 1434 1438 443 -47.22(-3.18%)
Mar 07, 2017 1545 1545 1485 1485 374 -60.10(-3.89%)
Mar 06, 2017 1691 1691 1541 1545 725 -158.83(-9.32%)
Mar 03, 2017 1657 1713 1646 1704 1,646 +47.22(+2.85%)
Mar 02, 2017 1597 1670 1593 1657 831 +47.22(+2.93%)
Mar 01, 2017 1606 1621 1588 1610 512 +21.46(+1.35%)
Feb 28, 2017 1636 1636 1571 1588 597 -47.22(-2.89%)
Feb 27, 2017 1597 1640 1593 1636 646 +30.05(+1.87%)
Feb 24, 2017 1597 1614 1588 1606 323 +0.00(+0.00%)
Feb 23, 2017 1610 1614 1593 1606 345 -8.58(-0.53%)
Feb 22, 2017 1636 1636 1606 1614 325 -21.47(-1.31%)
Feb 21, 2017 1644 1648 1618 1636 345 -8.58(-0.52%)
Feb 17, 2017 1644 1644 1644 0 +47.22(+2.96%)
Feb 16, 2017 1610 1610 1588 1597 502 -12.88(-0.80%)
Feb 15, 2017 1610 1631 1584 1610 491 -8.59(-0.53%)
Feb 14, 2017 1606 1627 1593 1618 591 +4.30(+0.27%)
Feb 13, 2017 1610 1627 1571 1614 764 +8.58(+0.53%)
Feb 10, 2017 1455 1627 1455 1606 887 +68.69(+4.47%)
Feb 09, 2017 1503 1545 1490 1537 751 +34.34(+2.29%)
Feb 08, 2017 1528 1533 1498 1503 296 -30.05(-1.96%)
Feb 07, 2017 1571 1571 1533 1533 429 -30.05(-1.92%)
Feb 06, 2017 1584 1584 1537 1563 383 -25.76(-1.62%)
Feb 03, 2017 1593 1606 1563 1588 541 +8.59(+0.54%)
Feb 02, 2017 1558 1593 1524 1580 612 +17.17(+1.10%)
Feb 01, 2017 1580 1610 1558 1563 305 -8.59(-0.55%)
Jan 31, 2017 1580 1597 1545 1571 556 -12.87(-0.81%)
Jan 30, 2017 1666 1666 1554 1584 903 -90.15(-5.38%)
Jan 27, 2017 1683 1687 1636 1674 494 +0.00(+0.00%)
Jan 26, 2017 1713 1713 1670 1674 421 -47.23(-2.74%)
Jan 25, 2017 1700 1734 1696 1721 751 +25.76(+1.52%)
Jan 24, 2017 1653 1700 1627 1696 850 +42.93(+2.60%)
Jan 23, 2017 1657 1657 1614 1653 894 +0.00(+0.00%)
Jan 20, 2017 1674 1687 1631 1653 969 -25.76(-1.53%)
Jan 19, 2017 1704 1717 1640 1679 733 -25.75(-1.51%)
Jan 18, 2017 1661 1709 1623 1704 1,311 +51.51(+3.12%)
Jan 17, 2017 1717 1717 1648 1653 1,303 -64.39(-3.75%)
Jan 13, 2017 1717 1717 1717 0 +30.05(+1.78%)
Jan 12, 2017 1709 1713 1661 1687 594 -30.05(-1.75%)
Jan 11, 2017 1717 1717 1704 1717 1,152 +0.00(+0.00%)
Jan 10, 2017 1674 1717 1666 1717 1,360 +42.93(+2.56%)
Jan 09, 2017 1696 1700 1657 1674 1,805 -30.05(-1.76%)
Jan 06, 2017 1726 1726 1666 1704 940 -25.76(-1.49%)
Jan 05, 2017 1713 1743 1670 1730 1,253 +12.88(+0.75%)
Jan 04, 2017 1717 1743 1696 1717 837 +0.00(+0.00%)
Jan 03, 2017 1717 1717 1691 1717 852 +8.58(+0.50%)
Dec 30, 2016 1709 1709 1709 0 -47.22(-2.69%)
Dec 29, 2016 1752 1801 1717 1756 1,953 +4.29(+0.24%)
Dec 28, 2016 1704 1764 1675 1752 1,189 +55.81(+3.29%)
Dec 27, 2016 1691 1730 1683 1696 747 +4.29(+0.25%)
Dec 23, 2016 1691 1691 1691 0 +42.93(+2.60%)
Dec 22, 2016 1691 1713 1644 1648 741 -47.22(-2.78%)
Dec 21, 2016 1636 1717 1631 1696 1,283 +51.52(+3.13%)
Dec 20, 2016 1541 1653 1541 1644 1,832 +103.02(+6.68%)
Dec 19, 2016 1567 1627 1528 1541 8,620 -21.46(-1.37%)
Dec 16, 2016 1545 1588 1545 1563 2,682 +25.76(+1.68%)
Dec 15, 2016 1537 1618 1494 1537 7,744 +107.32(+7.51%)
Dec 14, 2016 1421 1438 1403 1430 862 +4.29(+0.30%)
Dec 13, 2016 1451 1472 1410 1425 1,136 -25.75(-1.77%)
Dec 12, 2016 1464 1481 1434 1451 666 -12.88(-0.88%)
Dec 09, 2016 1481 1490 1434 1464 709 -4.30(-0.29%)
Dec 08, 2016 1434 1494 1430 1468 936 +38.64(+2.70%)
Dec 07, 2016 1434 1464 1399 1430 686 -8.59(-0.60%)
Dec 06, 2016 1438 1447 1412 1438 636 +8.59(+0.60%)
Dec 05, 2016 1442 1460 1421 1430 693 +0.00(+0.00%)
Dec 02, 2016 1369 1464 1369 1430 1,094 +55.81(+4.06%)
Dec 01, 2016 1430 1449 1365 1374 4,770 -64.40(-4.48%)
Nov 30, 2016 1472 1494 1417 1438 1,340 -38.63(-2.62%)
Nov 29, 2016 1524 1558 1472 1477 833 -51.52(-3.37%)
Nov 28, 2016 1550 1554 1520 1528 666 -30.05(-1.93%)
Nov 25, 2016 1567 1575 1533 1558 281 -8.58(-0.55%)
Nov 23, 2016 1567 1567 1567 0 +128.78(+8.95%)
Nov 22, 2016 1503 1505 1408 1438 11,655 -68.68(-4.56%)
Nov 21, 2016 1696 1713 1464 1507 2,380 -171.72(-10.23%)
Nov 18, 2016 1756 1764 1670 1679 2,268 -68.68(-3.93%)
Nov 17, 2016 1730 1752 1709 1747 1,603 +21.46(+1.24%)
Nov 16, 2016 1717 1726 1683 1726 578 +21.47(+1.26%)
Nov 15, 2016 1726 1734 1696 1704 425 -25.76(-1.49%)
Nov 14, 2016 1721 1760 1696 1730 651 +25.76(+1.51%)
Nov 11, 2016 1601 1717 1567 1704 748 +103.02(+6.43%)
Nov 10, 2016 1554 1606 1515 1601 791 +51.52(+3.32%)
Nov 09, 2016 1490 1554 1447 1550 479 +64.39(+4.34%)
Nov 08, 2016 1490 1498 1477 1485 300 -8.58(-0.57%)
Nov 07, 2016 1503 1533 1481 1494 318 +25.75(+1.75%)
Nov 04, 2016 1447 1503 1447 1468 323 +25.76(+1.79%)
Nov 03, 2016 1455 1477 1438 1442 794 -4.29(-0.30%)
Nov 02, 2016 1464 1481 1438 1447 564 -12.88(-0.88%)
Nov 01, 2016 1464 1485 1447 1460 1,012 -8.59(-0.59%)
Oct 31, 2016 1447 1481 1447 1468 500 +12.88(+0.89%)
Oct 28, 2016 1477 1487 1425 1455 473 -30.05(-2.02%)
Oct 27, 2016 1494 1498 1455 1485 919 +0.00(+0.00%)
Oct 26, 2016 1520 1524 1481 1485 513 -38.63(-2.53%)
Oct 25, 2016 1558 1575 1515 1524 260 -42.93(-2.74%)
Oct 24, 2016 1588 1601 1554 1567 235 +0.00(+0.00%)
Oct 21, 2016 1606 1640 1554 1567 573 -55.81(-3.44%)
Oct 20, 2016 1575 1627 1571 1623 407 +47.22(+3.00%)
Oct 19, 2016 1601 1601 1563 1575 368 -21.46(-1.34%)
Oct 18, 2016 1610 1623 1593 1597 394 -12.88(-0.80%)
Oct 17, 2016 1575 1610 1571 1610 364 +38.63(+2.46%)
Oct 14, 2016 1600 1620 1569 1571 391 -19.74(-1.24%)
Oct 13, 2016 1574 1605 1573 1591 618 +2.57(+0.16%)
Oct 12, 2016 1548 1594 1547 1588 476 +42.07(+2.72%)
Oct 11, 2016 1531 1550 1522 1546 555 +12.88(+0.84%)
Oct 10, 2016 1543 1555 1518 1533 3,344 +14.60(+0.96%)
Oct 07, 2016 1530 1540 1506 1519 3,133 -7.73(-0.51%)
Oct 06, 2016 1555 1555 1515 1527 1,759 -27.47(-1.77%)
Oct 05, 2016 1545 1569 1545 1554 1,535 +10.30(+0.67%)
Oct 04, 2016 1543 1558 1533 1544 886 -1.72(-0.11%)
Oct 03, 2016 1570 1570 1529 1545 865 -22.32(-1.42%)
Sep 30, 2016 1564 1594 1543 1568 744 +12.02(+0.77%)
Sep 29, 2016 1555 1575 1527 1556 1,301 +5.15(+0.33%)
Sep 28, 2016 1574 1584 1547 1551 745 -19.75(-1.26%)
Sep 27, 2016 1544 1577 1539 1570 728 +21.47(+1.39%)
Sep 26, 2016 1585 1588 1547 1549 461 -45.51(-2.85%)
Sep 23, 2016 1586 1605 1580 1594 440 +5.15(+0.32%)
Sep 22, 2016 1575 1599 1575 1589 400 +24.90(+1.59%)
Sep 21, 2016 1561 1596 1540 1564 423 +14.60(+0.94%)
Sep 20, 2016 1560 1573 1535 1550 515 +2.57(+0.17%)
Sep 19, 2016 1569 1592 1541 1547 453 -23.18(-1.48%)
Sep 16, 2016 1533 1579 1533 1570 2,039 +36.06(+2.35%)
Sep 15, 2016 1504 1543 1497 1534 994 +28.34(+1.88%)
Sep 14, 2016 1522 1527 1496 1506 1,492 -9.45(-0.62%)
Sep 13, 2016 1539 1555 1505 1515 989 -35.20(-2.27%)
Sep 12, 2016 1503 1551 1503 1551 846 +36.06(+2.38%)
Sep 09, 2016 1523 1537 1513 1515 1,045 -32.63(-2.11%)
Sep 08, 2016 1542 1562 1530 1547 1,101 -1.71(-0.11%)
Sep 07, 2016 1572 1584 1547 1549 771 -28.34(-1.80%)
Sep 06, 2016 1586 1586 1548 1577 831 +2.58(+0.16%)
Sep 02, 2016 1550 1575 1575 1575 1,070 +34.34(+2.23%)
Sep 01, 2016 1575 1580 1537 1540 1,552 -20.60(-1.32%)
Aug 31, 2016 1600 1600 1545 1561 3,470 -35.20(-2.21%)
Aug 30, 2016 1612 1612 1588 1596 654 -12.88(-0.80%)
Aug 29, 2016 1588 1624 1580 1609 300 +29.19(+1.85%)
Aug 26, 2016 1620 1644 1578 1580 889 -33.49(-2.08%)
Aug 25, 2016 1604 1619 1584 1613 493 +10.31(+0.64%)
Aug 24, 2016 1587 1623 1587 1603 1,162 +19.74(+1.25%)
Aug 23, 2016 1574 1591 1565 1583 831 +9.45(+0.60%)
Aug 22, 2016 1557 1588 1557 1574 669 +0.00(+0.00%)
Aug 19, 2016 1567 1587 1550 1574 1,228 -0.86(-0.05%)
Aug 18, 2016 1557 1588 1557 1575 968 +13.74(+0.88%)
Aug 17, 2016 1570 1579 1553 1561 751 -8.59(-0.55%)
Aug 16, 2016 1573 1594 1557 1569 1,021 -1.72(-0.11%)
Aug 15, 2016 1596 1600 1563 1571 1,358 -17.17(-1.08%)
Aug 12, 2016 1582 1617 1578 1588 1,322 +6.87(+0.43%)
Aug 11, 2016 1679 1696 1542 1582 4,119 -120.20(-7.06%)
Aug 10, 2016 1812 1812 1675 1702 1,127 -188.89(-9.99%)
Aug 09, 2016 1841 1894 1823 1891 597 +54.09(+2.95%)
Aug 08, 2016 1855 1879 1828 1836 229 -12.87(-0.70%)
Aug 05, 2016 1818 1871 1812 1849 381 +45.50(+2.52%)
Aug 04, 2016 1841 1841 1803 1804 289 -33.48(-1.82%)
Aug 03, 2016 1820 1839 1800 1837 286 +21.46(+1.18%)
Aug 02, 2016 1847 1862 1800 1816 355 -27.47(-1.49%)
Aug 01, 2016 1837 1876 1830 1843 488 +3.43(+0.19%)
Jul 29, 2016 1843 1855 1815 1840 365 +1.72(+0.09%)
Jul 28, 2016 1830 1847 1814 1838 538 +9.44(+0.52%)
Jul 27, 2016 1863 1863 1808 1829 381 -25.76(-1.39%)
Jul 26, 2016 1872 1888 1839 1855 720 -12.02(-0.64%)
Jul 25, 2016 1975 1975 1859 1867 660 -107.32(-5.44%)
Jul 22, 2016 1975 1988 1962 1974 412 -5.15(-0.26%)
Jul 21, 2016 1971 1992 1953 1979 695 +9.45(+0.48%)
Jul 20, 2016 1952 1987 1935 1970 5,079 +18.03(+0.92%)
Jul 19, 2016 1939 1964 1924 1952 652 +15.45(+0.80%)
Jul 18, 2016 1922 1942 1907 1936 306 +6.01(+0.31%)
Jul 15, 2016 1932 1941 1915 1930 474 +2.58(+0.13%)
Jul 14, 2016 1951 1970 1921 1928 555 -6.87(-0.36%)
Jul 13, 2016 1924 1954 1924 1934 1,061 +24.90(+1.30%)
Jul 12, 2016 1932 1949 1908 1909 736 -15.46(-0.80%)
Jul 11, 2016 1909 1927 1897 1925 692 +23.18(+1.22%)
Jul 08, 2016 1842 1907 1833 1902 746 +68.69(+3.75%)
Jul 07, 2016 1857 1867 1804 1833 529 -12.02(-0.65%)
Jul 06, 2016 1786 1850 1786 1845 778 +45.50(+2.53%)
Jul 05, 2016 1795 1810 1764 1800 697 -14.59(-0.80%)
Jul 01, 2016 1790 1814 1814 1814 609 +25.75(+1.44%)
Jun 30, 2016 1761 1790 1739 1788 686 +31.77(+1.81%)
Jun 29, 2016 1707 1763 1707 1757 958 +62.68(+3.70%)
Jun 28, 2016 1685 1716 1673 1694 1,246 +24.90(+1.49%)
Jun 27, 2016 1674 1675 1625 1669 1,720 -16.32(-0.97%)
Jun 24, 2016 1612 1701 1588 1685 5,895 -6.01(-0.36%)
Jun 23, 2016 1682 1694 1660 1691 609 +26.62(+1.60%)
Jun 22, 2016 1701 1741 1660 1665 592 -32.63(-1.92%)
Jun 21, 2016 1706 1708 1666 1697 738 +3.44(+0.20%)
Jun 20, 2016 1674 1746 1665 1694 1,071 +48.08(+2.92%)
Jun 17, 2016 1715 1734 1637 1646 1,253 -64.39(-3.76%)
Jun 16, 2016 1761 1765 1692 1710 1,250 -59.25(-3.35%)
Jun 15, 2016 1824 1849 1767 1770 624 -52.37(-2.87%)
Jun 14, 2016 1784 1839 1764 1822 991 +23.18(+1.29%)
Jun 13, 2016 1807 1831 1775 1799 980 -16.31(-0.90%)
Jun 10, 2016 1812 1875 1800 1815 558 -16.31(-0.89%)
Jun 09, 2016 1819 1881 1794 1831 1,357 +12.02(+0.66%)
Jun 08, 2016 1844 1866 1817 1819 1,224 -30.91(-1.67%)
Jun 07, 2016 1843 1892 1829 1850 1,003 +4.29(+0.23%)
Jun 06, 2016 1843 1872 1840 1846 602 +4.29(+0.23%)
Jun 03, 2016 1886 1909 1836 1842 674 -46.36(-2.46%)
Jun 02, 2016 1872 1902 1858 1888 1,007 +16.31(+0.87%)
Jun 01, 2016 1849 1889 1849 1872 651 +4.30(+0.23%)
May 31, 2016 1886 1898 1851 1867 440 -17.18(-0.91%)
May 27, 2016 1882 1885 1885 1885 477 -1.71(-0.09%)
May 26, 2016 1863 1905 1848 1886 1,065 +31.76(+1.71%)
May 25, 2016 1861 1877 1836 1855 755 +0.86(+0.05%)
May 24, 2016 1798 1886 1797 1854 740 +73.84(+4.15%)
May 23, 2016 1701 1793 1699 1780 438 -0.86(-0.05%)
May 20, 2016 1780 1789 1771 1781 285 +11.16(+0.63%)
May 19, 2016 1713 1787 1713 1770 444 +10.31(+0.59%)
May 18, 2016 1728 1788 1723 1759 544 +18.03(+1.04%)
May 17, 2016 1760 1816 1710 1741 668 -66.11(-3.66%)
May 16, 2016 1780 1816 1778 1807 730 +36.91(+2.08%)
May 13, 2016 1739 1792 1736 1770 599 +23.19(+1.33%)
May 12, 2016 1855 1863 1715 1747 1,230 -111.62(-6.00%)
May 11, 2016 1888 1921 1818 1859 2,051 +47.22(+2.61%)
May 10, 2016 1798 1842 1786 1812 938 +18.03(+1.01%)
May 09, 2016 1754 1816 1754 1794 769 +34.35(+1.95%)
May 06, 2016 1723 1767 1723 1759 646 +19.74(+1.13%)
May 05, 2016 1743 1750 1719 1739 692 +24.04(+1.40%)
May 04, 2016 1713 1725 1691 1715 1,177 +6.87(+0.40%)
May 03, 2016 1686 1730 1685 1709 649 +6.01(+0.35%)
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.