Skip to main content

Civitas Resources Inc (NY: CIVI )

65.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.73 12.77 12.54 12.62 84,804 -0.12(-0.91%)
Jun 28, 2018 12.62 12.85 12.39 12.73 66,047 +0.08(+0.61%)
Jun 27, 2018 13.00 13.00 12.62 12.66 65,124 -0.35(-2.66%)
Jun 26, 2018 12.89 13.04 12.77 13.00 64,880 +0.15(+1.20%)
Jun 25, 2018 12.85 13.04 12.73 12.85 92,841 -0.12(-0.89%)
Jun 22, 2018 12.85 12.96 12.66 12.96 282,605 +0.19(+1.51%)
Jun 21, 2018 13.16 13.16 12.77 12.77 86,400 -0.35(-2.64%)
Jun 20, 2018 13.20 13.20 12.77 13.12 128,644 +0.04(+0.29%)
Jun 19, 2018 13.08 13.20 12.96 13.08 119,504 -0.08(-0.58%)
Jun 18, 2018 13.00 13.20 12.96 13.16 89,044 +0.12(+0.88%)
Jun 15, 2018 13.08 12.66 13.04 346,310 +0.00(+0.00%)
Jun 14, 2018 12.85 13.04 12.81 13.04 57,256 +0.19(+1.50%)
Jun 13, 2018 12.81 12.85 12.70 12.85 69,297 +0.08(+0.60%)
Jun 12, 2018 12.70 12.85 12.66 12.77 73,618 +0.08(+0.61%)
Jun 11, 2018 12.62 12.85 12.62 12.70 67,449 +0.00(+0.00%)
Jun 08, 2018 12.85 12.93 12.66 12.70 88,071 -0.12(-0.90%)
Jun 07, 2018 13.23 13.23 12.77 12.81 90,715 -0.38(-2.92%)
Jun 06, 2018 13.23 13.20 94,485 +0.04(+0.29%)
Jun 05, 2018 13.04 13.23 13.00 13.16 98,057 +0.04(+0.29%)
Jun 04, 2018 12.81 13.12 12.58 13.12 263,938 +0.27(+2.10%)
Jun 01, 2018 12.39 12.89 12.35 12.85 145,943 +0.46(+3.73%)
May 31, 2018 12.27 12.46 12.16 12.39 115,123 +0.12(+0.94%)
May 30, 2018 12.00 12.39 11.85 12.27 153,877 +0.35(+2.90%)
May 29, 2018 11.96 11.96 11.81 11.93 135,104 +0.00(+0.00%)
May 25, 2018 11.93 11.93 11.93 0 +0.00(+0.00%)
May 24, 2018 11.85 11.96 11.73 11.93 185,476 +0.00(+0.00%)
May 23, 2018 11.93 12.00 11.81 11.93 227,124 +0.00(+0.00%)
May 22, 2018 11.96 12.04 11.85 11.93 183,627 -0.08(-0.64%)
May 21, 2018 11.89 12.04 11.81 12.00 185,353 +0.15(+1.30%)
May 18, 2018 11.81 11.96 11.77 11.85 262,059 +0.12(+0.98%)
May 17, 2018 11.73 11.85 11.54 11.73 324,743 +0.12(+0.99%)
May 16, 2018 11.20 11.89 11.16 11.62 466,374 +0.50(+4.50%)
May 15, 2018 11.08 11.20 11.04 11.12 184,437 +0.04(+0.35%)
May 14, 2018 11.04 11.31 11.04 11.08 157,180 +0.04(+0.35%)
May 11, 2018 10.39 11.39 10.39 11.04 238,465 +0.23(+2.14%)
May 10, 2018 10.85 10.93 10.46 10.81 223,095 +0.00(+0.00%)
May 09, 2018 10.93 11.04 10.73 10.81 245,470 -0.12(-1.06%)
May 08, 2018 11.04 11.20 10.89 10.93 96,742 -0.19(-1.73%)
May 07, 2018 11.31 11.35 11.08 11.12 71,040 -0.19(-1.70%)
May 04, 2018 11.23 11.46 11.16 11.31 119,261 +0.04(+0.34%)
May 03, 2018 11.23 11.31 11.04 11.27 116,462 +0.00(+0.00%)
May 02, 2018 10.85 11.50 10.85 11.27 217,849 +0.46(+4.27%)
May 01, 2018 11.00 11.00 10.73 10.81 199,581 -0.15(-1.40%)
Apr 30, 2018 10.93 11.05 10.85 10.96 112,281 +0.12(+1.06%)
Apr 27, 2018 10.77 11.08 10.77 10.85 194,631 +0.08(+0.71%)
Apr 26, 2018 10.96 10.96 10.62 10.77 163,163 -0.19(-1.75%)
Apr 25, 2018 11.27 11.27 10.89 10.96 168,694 -0.23(-2.06%)
Apr 24, 2018 11.12 11.27 11.04 11.20 149,684 +0.08(+0.69%)
Apr 23, 2018 11.23 11.39 11.08 11.12 91,578 -0.15(-1.37%)
Apr 20, 2018 11.35 11.39 11.12 11.27 136,737 -0.15(-1.35%)
Apr 19, 2018 11.50 11.58 11.39 11.43 89,086 -0.12(-1.00%)
Apr 18, 2018 11.73 11.85 11.50 11.54 111,305 -0.12(-0.99%)
Apr 17, 2018 11.73 11.77 11.66 11.66 93,513 +0.00(+0.00%)
Apr 16, 2018 11.54 11.77 11.50 11.66 146,166 +0.12(+1.00%)
Apr 13, 2018 11.50 11.70 11.35 11.54 120,927 +0.08(+0.67%)
Apr 12, 2018 11.54 11.56 11.43 11.46 108,599 -0.04(-0.33%)
Apr 11, 2018 11.43 11.54 11.35 11.50 73,428 +0.00(+0.00%)
Apr 10, 2018 11.43 11.58 11.37 11.50 127,686 +0.08(+0.67%)
Apr 09, 2018 11.66 11.70 11.43 11.43 125,800 -0.19(-1.66%)
Apr 06, 2018 11.89 11.96 11.54 11.62 109,823 -0.31(-2.58%)
Apr 05, 2018 11.81 12.08 11.77 11.93 376,520 +0.19(+1.64%)
Apr 04, 2018 11.54 11.81 11.54 11.73 164,129 +0.12(+0.99%)
Apr 03, 2018 11.46 11.73 11.46 11.62 163,074 +0.12(+1.00%)
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.