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

Civitas Resources Inc (NY: CIVI )

78.16 +1.19 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2015 1853 1886 1845 1874 651 +24.60(+1.33%)
Jun 29, 2015 1880 1910 1845 1849 377 -45.68(-2.41%)
Jun 26, 2015 1870 1895 1841 1895 3,006 +30.75(+1.65%)
Jun 25, 2015 1938 1964 1859 1864 490 -83.46(-4.29%)
Jun 24, 2015 1914 1978 1909 1948 633 +37.77(+1.98%)
Jun 23, 2015 1898 1946 1873 1910 485 +3.52(+0.18%)
Jun 22, 2015 1921 1954 1884 1906 405 -14.06(-0.73%)
Jun 19, 2015 1964 1968 1875 1920 1,047 -36.90(-1.89%)
Jun 18, 2015 1937 1968 1937 1957 346 +32.51(+1.69%)
Jun 17, 2015 1917 1941 1887 1925 411 +0.88(+0.05%)
Jun 16, 2015 1886 1926 1863 1924 508 +26.35(+1.39%)
Jun 15, 2015 1857 1918 1841 1898 333 +46.56(+2.52%)
Jun 12, 2015 1920 1921 1835 1851 300 -62.37(-3.26%)
Jun 11, 2015 1942 1972 1895 1913 263 -41.29(-2.11%)
Jun 10, 2015 1883 1964 1883 1955 455 +63.25(+3.34%)
Jun 09, 2015 1882 1899 1845 1891 355 -0.88(-0.05%)
Jun 08, 2015 1907 1929 1878 1892 394 -26.35(-1.37%)
Jun 05, 2015 1889 1930 1862 1919 379 +29.87(+1.58%)
Jun 04, 2015 1935 1971 1879 1889 331 -68.53(-3.50%)
Jun 03, 2015 1902 1964 1890 1957 535 +53.59(+2.81%)
Jun 02, 2015 1893 1928 1885 1904 403 +2.64(+0.14%)
Jun 01, 2015 1954 1959 1874 1901 655 -47.44(-2.43%)
May 29, 2015 1913 1954 1891 1949 1,405 +36.90(+1.93%)
May 28, 2015 1909 1930 1875 1912 515 -11.43(-0.59%)
May 27, 2015 1899 1929 1872 1923 672 +33.39(+1.77%)
May 26, 2015 1868 1910 1855 1890 1,176 +5.27(+0.28%)
May 22, 2015 1891 1884 1884 1884 383 -15.81(-0.83%)
May 21, 2015 1903 1906 1864 1900 1,172 -0.88(-0.05%)
May 20, 2015 1906 1928 1888 1901 870 -5.27(-0.28%)
May 19, 2015 1899 1921 1878 1906 327 -5.27(-0.28%)
May 18, 2015 1830 1931 1810 1912 658 +72.91(+3.97%)
May 15, 2015 1848 1871 1833 1839 565 -7.02(-0.38%)
May 14, 2015 1839 1868 1808 1846 671 +10.54(+0.57%)
May 13, 2015 1687 1852 1687 1835 1,161 +190.64(+11.59%)
May 12, 2015 1652 1662 1634 1645 540 -21.08(-1.27%)
May 11, 2015 1652 1682 1652 1666 210 +15.81(+0.96%)
May 08, 2015 1655 1655 1634 1650 426 +16.69(+1.02%)
May 07, 2015 1589 1650 1589 1633 398 +34.26(+2.14%)
May 06, 2015 1582 1617 1582 1599 574 +8.79(+0.55%)
May 05, 2015 1640 1674 1562 1590 650 -58.86(-3.57%)
May 04, 2015 1664 1664 1629 1649 343 -7.91(-0.48%)
May 01, 2015 1659 1665 1634 1657 681 +9.66(+0.59%)
Apr 30, 2015 1720 1724 1641 1647 794 -64.13(-3.75%)
Apr 29, 2015 1747 1747 1705 1711 457 -35.14(-2.01%)
Apr 28, 2015 1731 1750 1714 1747 443 +17.57(+1.02%)
Apr 27, 2015 1714 1764 1700 1729 609 +24.60(+1.44%)
Apr 24, 2015 1714 1728 1690 1704 735 -2.64(-0.15%)
Apr 23, 2015 1691 1722 1682 1707 1,328 +14.94(+0.88%)
Apr 22, 2015 1700 1700 1675 1692 604 +0.88(+0.05%)
Apr 21, 2015 1696 1700 1683 1691 222 -4.39(-0.26%)
Apr 20, 2015 1684 1704 1682 1696 513 +13.17(+0.78%)
Apr 17, 2015 1672 1693 1668 1682 471 +0.00(+0.00%)
Apr 16, 2015 1691 1692 1662 1682 269 -7.90(-0.47%)
Apr 15, 2015 1702 1718 1656 1690 485 -15.82(-0.93%)
Apr 14, 2015 1715 1716 1656 1706 332 -26.35(-1.52%)
Apr 13, 2015 1834 1855 1724 1732 1,255 -106.31(-5.78%)
Apr 10, 2015 1827 1845 1814 1839 595 +15.82(+0.87%)
Apr 09, 2015 1823 1863 1805 1823 484 +3.51(+0.19%)
Apr 08, 2015 1787 1826 1775 1819 227 +30.75(+1.72%)
Apr 07, 2015 1824 1838 1783 1789 298 -35.14(-1.93%)
Apr 06, 2015 1808 1854 1808 1824 280 +10.54(+0.58%)
Apr 02, 2015 1848 1813 1813 1813 450 -28.11(-1.53%)
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.