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

Civitas Resources Inc (NY: CIVI )

71.91 +0.63 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
May 31, 2016 1928 1940 1892 1909 430 -17.55(-0.91%)
May 27, 2016 1924 1926 1926 1926 467 -1.75(-0.09%)
May 26, 2016 1904 1947 1888 1928 1,042 +32.47(+1.71%)
May 25, 2016 1903 1918 1876 1896 739 +0.87(+0.05%)
May 24, 2016 1838 1928 1837 1895 724 +75.47(+4.15%)
May 23, 2016 1738 1832 1737 1819 428 -0.87(-0.05%)
May 20, 2016 1819 1829 1810 1820 279 +11.40(+0.63%)
May 19, 2016 1751 1826 1751 1809 434 +10.53(+0.59%)
May 18, 2016 1767 1828 1761 1798 532 +18.43(+1.04%)
May 17, 2016 1799 1856 1748 1780 653 -67.57(-3.66%)
May 16, 2016 1819 1856 1817 1847 714 +37.74(+2.09%)
May 13, 2016 1777 1831 1774 1810 586 +23.69(+1.33%)
May 12, 2016 1896 1904 1752 1786 1,203 -114.08(-6.00%)
May 11, 2016 1930 1964 1858 1900 2,007 +48.26(+2.61%)
May 10, 2016 1838 1882 1825 1852 918 +18.43(+1.01%)
May 09, 2016 1793 1856 1793 1833 752 +35.10(+1.95%)
May 06, 2016 1761 1806 1761 1798 632 +20.19(+1.14%)
May 05, 2016 1781 1788 1757 1778 677 +24.57(+1.40%)
May 04, 2016 1751 1763 1728 1753 1,152 +7.02(+0.40%)
May 03, 2016 1724 1768 1723 1746 635 +6.14(+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.