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 29, 2016 1715 1740 1708 1721 914 +10.31(+0.60%)
Apr 28, 2016 1622 1721 1622 1710 2,389 +77.27(+4.73%)
Apr 27, 2016 1632 1648 1604 1633 627 +0.86(+0.05%)
Apr 26, 2016 1593 1642 1589 1632 470 +40.35(+2.53%)
Apr 25, 2016 1642 1646 1578 1592 353 -59.24(-3.59%)
Apr 22, 2016 1653 1671 1634 1651 468 -0.86(-0.05%)
Apr 21, 2016 1666 1691 1642 1652 1,396 +1.72(+0.10%)
Apr 20, 2016 1570 1654 1570 1650 1,168 +77.27(+4.91%)
Apr 19, 2016 1537 1573 1536 1573 782 +43.79(+2.86%)
Apr 18, 2016 1489 1532 1473 1529 671 +28.33(+1.89%)
Apr 15, 2016 1488 1508 1472 1501 975 +8.58(+0.57%)
Apr 14, 2016 1454 1503 1431 1492 1,257 +41.22(+2.84%)
Apr 13, 2016 1404 1460 1399 1451 737 +54.94(+3.94%)
Apr 12, 2016 1373 1424 1373 1396 573 +21.47(+1.56%)
Apr 11, 2016 1445 1470 1363 1375 618 -62.68(-4.36%)
Apr 08, 2016 1454 1464 1412 1437 1,125 -7.72(-0.53%)
Apr 07, 2016 1437 1459 1423 1445 1,022 -5.16(-0.36%)
Apr 06, 2016 1380 1454 1374 1450 978 +69.55(+5.04%)
Apr 05, 2016 1488 1488 1363 1381 1,448 -124.49(-8.27%)
Apr 04, 2016 1514 1520 1481 1505 1,104 -10.31(-0.68%)
Apr 01, 2016 1486 1519 1475 1515 1,122 +18.89(+1.26%)
Mar 31, 2016 1523 1545 1471 1496 3,234 -30.91(-2.02%)
Mar 30, 2016 1526 1545 1507 1527 1,335 +9.45(+0.62%)
Mar 29, 2016 1421 1539 1411 1518 2,444 +96.16(+6.76%)
Mar 28, 2016 1376 1460 1376 1422 1,526 +43.78(+3.18%)
Mar 24, 2016 1373 1378 1378 1378 1,069 -4.29(-0.31%)
Mar 23, 2016 1442 1458 1380 1382 746 -65.25(-4.51%)
Mar 22, 2016 1434 1466 1426 1448 541 +1.72(+0.12%)
Mar 21, 2016 1450 1469 1424 1446 820 -6.01(-0.41%)
Mar 18, 2016 1459 1521 1432 1452 1,535 +3.43(+0.24%)
Mar 17, 2016 1474 1478 1423 1448 1,611 -32.62(-2.20%)
Mar 16, 2016 1478 1511 1469 1481 527 -7.73(-0.52%)
Mar 15, 2016 1541 1541 1473 1489 861 -54.09(-3.51%)
Mar 14, 2016 1552 1559 1537 1543 1,351 -11.16(-0.72%)
Mar 11, 2016 1543 1557 1505 1554 1,173 +14.59(+0.95%)
Mar 10, 2016 1545 1551 1517 1539 1,467 -0.86(-0.06%)
Mar 09, 2016 1574 1574 1518 1540 497 -19.74(-1.27%)
Mar 08, 2016 1575 1590 1559 1560 740 -23.19(-1.46%)
Mar 07, 2016 1568 1587 1557 1583 517 +12.02(+0.77%)
Mar 04, 2016 1571 1588 1567 1571 553 +1.72(+0.11%)
Mar 03, 2016 1543 1596 1543 1569 709 +20.61(+1.33%)
Mar 02, 2016 1516 1562 1516 1549 761 +16.31(+1.06%)
Mar 01, 2016 1592 1610 1521 1533 903 -54.95(-3.46%)
Feb 29, 2016 1603 1617 1571 1588 1,460 -21.46(-1.33%)
Feb 26, 2016 1576 1631 1550 1609 1,243 +36.92(+2.35%)
Feb 25, 2016 1549 1582 1527 1572 990 +26.61(+1.72%)
Feb 24, 2016 1502 1553 1488 1545 2,139 +32.63(+2.16%)
Feb 23, 2016 1441 1524 1441 1513 1,259 +55.81(+3.83%)
Feb 22, 2016 1428 1470 1417 1457 1,140 +36.91(+2.60%)
Feb 19, 2016 1404 1422 1386 1420 892 +13.74(+0.98%)
Feb 18, 2016 1496 1497 1405 1406 1,007 -74.69(-5.04%)
Feb 17, 2016 1448 1502 1448 1481 1,053 +39.49(+2.74%)
Feb 16, 2016 1421 1447 1397 1442 1,567 +45.50(+3.26%)
Feb 12, 2016 1341 1396 1396 1396 1,369 +74.70(+5.65%)
Feb 11, 2016 1357 1368 1309 1321 1,740 -72.98(-5.23%)
Feb 10, 2016 1550 1565 1393 1394 4,201 -275.60(-16.50%)
Feb 09, 2016 1666 1709 1614 1670 1,767 -22.32(-1.32%)
Feb 08, 2016 1790 1790 1661 1692 824 -100.46(-5.60%)
Feb 05, 2016 1920 1941 1776 1793 1,460 -135.65(-7.03%)
Feb 04, 2016 1942 1946 1899 1928 301 -12.02(-0.62%)
Feb 03, 2016 2042 2078 1909 1940 1,070 -77.28(-3.83%)
Feb 02, 2016 2071 2093 2014 2018 902 -66.96(-3.21%)
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.