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

Civitas Resources Inc (NY: CIVI )

73.65 -1.34 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2016 1802 1832 1779 1830 670 +32.51(+1.81%)
Jun 29, 2016 1747 1804 1747 1797 936 +64.13(+3.70%)
Jun 28, 2016 1725 1756 1711 1733 1,218 +25.48(+1.49%)
Jun 27, 2016 1713 1714 1663 1708 1,681 -16.70(-0.97%)
Jun 24, 2016 1650 1740 1624 1725 5,761 -6.15(-0.36%)
Jun 23, 2016 1721 1733 1698 1731 595 +27.24(+1.60%)
Jun 22, 2016 1740 1782 1699 1703 578 -33.39(-1.92%)
Jun 21, 2016 1746 1747 1704 1737 721 +3.52(+0.20%)
Jun 20, 2016 1713 1787 1703 1733 1,046 +49.20(+2.92%)
Jun 17, 2016 1755 1775 1675 1684 1,224 -65.89(-3.77%)
Jun 16, 2016 1802 1806 1732 1750 1,222 -60.62(-3.35%)
Jun 15, 2016 1866 1892 1808 1811 609 -53.59(-2.87%)
Jun 14, 2016 1826 1882 1805 1864 968 +23.72(+1.29%)
Jun 13, 2016 1849 1874 1816 1841 958 -16.70(-0.90%)
Jun 10, 2016 1855 1919 1841 1857 546 -16.69(-0.89%)
Jun 09, 2016 1862 1925 1836 1874 1,326 +12.30(+0.66%)
Jun 08, 2016 1887 1909 1859 1862 1,196 -31.63(-1.67%)
Jun 07, 2016 1885 1936 1871 1893 980 +4.40(+0.23%)
Jun 06, 2016 1885 1915 1883 1889 588 +4.39(+0.23%)
Jun 03, 2016 1930 1954 1879 1884 659 -47.44(-2.46%)
Jun 02, 2016 1915 1946 1901 1932 984 +16.69(+0.87%)
Jun 01, 2016 1892 1933 1892 1915 636 +4.39(+0.23%)
May 31, 2016 1930 1942 1894 1911 430 -17.57(-0.91%)
May 27, 2016 1926 1928 1928 1928 466 -1.75(-0.09%)
May 26, 2016 1906 1949 1891 1930 1,041 +32.50(+1.71%)
May 25, 2016 1905 1920 1878 1898 738 +0.88(+0.05%)
May 24, 2016 1840 1930 1839 1897 723 +75.55(+4.15%)
May 23, 2016 1740 1834 1739 1821 428 -0.87(-0.05%)
May 20, 2016 1821 1831 1812 1822 279 +11.42(+0.63%)
May 19, 2016 1753 1828 1753 1811 434 +10.54(+0.59%)
May 18, 2016 1768 1830 1763 1800 532 +18.45(+1.04%)
May 17, 2016 1801 1858 1750 1782 653 -67.65(-3.66%)
May 16, 2016 1821 1858 1819 1849 714 +37.78(+2.09%)
May 13, 2016 1779 1834 1776 1812 585 +23.72(+1.33%)
May 12, 2016 1899 1906 1754 1788 1,202 -114.21(-6.00%)
May 11, 2016 1932 1966 1860 1902 2,004 +48.32(+2.61%)
May 10, 2016 1840 1884 1827 1854 917 +18.45(+1.01%)
May 09, 2016 1795 1858 1795 1835 751 +35.14(+1.95%)
May 06, 2016 1763 1808 1763 1800 632 +20.21(+1.14%)
May 05, 2016 1783 1790 1759 1780 676 +24.59(+1.40%)
May 04, 2016 1753 1765 1730 1755 1,150 +7.03(+0.40%)
May 03, 2016 1725 1770 1725 1748 635 +6.15(+0.35%)
May 02, 2016 1748 1762 1737 1742 1,001 -18.45(-1.05%)
Apr 29, 2016 1755 1781 1747 1761 893 +10.55(+0.60%)
Apr 28, 2016 1660 1761 1660 1750 2,335 +79.06(+4.73%)
Apr 27, 2016 1670 1686 1641 1671 612 +0.88(+0.05%)
Apr 26, 2016 1630 1680 1626 1670 459 +41.29(+2.53%)
Apr 25, 2016 1680 1684 1615 1629 345 -60.61(-3.59%)
Apr 22, 2016 1691 1710 1672 1689 457 -0.88(-0.05%)
Apr 21, 2016 1705 1731 1680 1690 1,364 +1.75(+0.10%)
Apr 20, 2016 1607 1693 1607 1689 1,142 +79.07(+4.91%)
Apr 19, 2016 1573 1609 1572 1609 764 +44.81(+2.86%)
Apr 18, 2016 1523 1567 1507 1565 655 +28.99(+1.89%)
Apr 15, 2016 1522 1543 1507 1536 953 +8.78(+0.58%)
Apr 14, 2016 1488 1537 1465 1527 1,228 +42.17(+2.84%)
Apr 13, 2016 1436 1494 1432 1485 720 +56.23(+3.94%)
Apr 12, 2016 1405 1457 1405 1428 560 +21.96(+1.56%)
Apr 11, 2016 1479 1504 1394 1407 604 -64.13(-4.36%)
Apr 08, 2016 1488 1498 1444 1471 1,099 -7.91(-0.53%)
Apr 07, 2016 1471 1493 1456 1479 999 -5.27(-0.36%)
Apr 06, 2016 1412 1488 1406 1484 956 +71.16(+5.04%)
Apr 05, 2016 1522 1522 1395 1413 1,415 -127.38(-8.27%)
Apr 04, 2016 1549 1555 1515 1540 1,079 -10.55(-0.68%)
Apr 01, 2016 1521 1554 1509 1551 1,097 +19.33(+1.26%)
Mar 31, 2016 1559 1581 1505 1531 3,161 -31.63(-2.02%)
Mar 30, 2016 1561 1580 1542 1563 1,305 +9.67(+0.62%)
Mar 29, 2016 1454 1574 1443 1553 2,389 +98.39(+6.76%)
Mar 28, 2016 1408 1494 1408 1455 1,491 +44.81(+3.18%)
Mar 24, 2016 1405 1410 1410 1410 1,044 -4.39(-0.31%)
Mar 23, 2016 1475 1492 1412 1414 729 -66.77(-4.51%)
Mar 22, 2016 1467 1500 1459 1481 529 +1.76(+0.12%)
Mar 21, 2016 1484 1503 1457 1479 801 -6.15(-0.41%)
Mar 18, 2016 1493 1556 1465 1486 1,500 +3.51(+0.24%)
Mar 17, 2016 1508 1512 1456 1482 1,574 -33.38(-2.20%)
Mar 16, 2016 1513 1546 1503 1515 515 -7.91(-0.52%)
Mar 15, 2016 1577 1577 1508 1523 842 -55.35(-3.51%)
Mar 14, 2016 1588 1595 1573 1579 1,320 -11.42(-0.72%)
Mar 11, 2016 1579 1593 1540 1590 1,147 +14.93(+0.95%)
Mar 10, 2016 1581 1588 1552 1575 1,433 -0.87(-0.06%)
Mar 09, 2016 1610 1610 1554 1576 485 -20.21(-1.27%)
Mar 08, 2016 1611 1627 1595 1596 723 -23.72(-1.46%)
Mar 07, 2016 1604 1624 1594 1620 505 +12.30(+0.77%)
Mar 04, 2016 1608 1625 1603 1608 540 +1.76(+0.11%)
Mar 03, 2016 1579 1633 1579 1606 693 +21.08(+1.33%)
Mar 02, 2016 1551 1598 1551 1585 744 +16.69(+1.06%)
Mar 01, 2016 1629 1647 1557 1568 882 -56.22(-3.46%)
Feb 29, 2016 1640 1654 1608 1624 1,427 -21.97(-1.33%)
Feb 26, 2016 1613 1669 1586 1646 1,215 +37.78(+2.35%)
Feb 25, 2016 1585 1619 1563 1609 968 +27.24(+1.72%)
Feb 24, 2016 1537 1589 1522 1581 2,090 +33.38(+2.16%)
Feb 23, 2016 1474 1559 1474 1548 1,231 +57.10(+3.83%)
Feb 22, 2016 1461 1504 1450 1491 1,114 +37.78(+2.60%)
Feb 19, 2016 1436 1455 1418 1453 872 +14.06(+0.98%)
Feb 18, 2016 1530 1532 1437 1439 984 -76.43(-5.04%)
Feb 17, 2016 1481 1537 1481 1515 1,029 +40.41(+2.74%)
Feb 16, 2016 1454 1480 1429 1475 1,531 +46.56(+3.26%)
Feb 12, 2016 1372 1428 1428 1428 1,338 +76.43(+5.65%)
Feb 11, 2016 1389 1400 1340 1352 1,700 -74.67(-5.23%)
Feb 10, 2016 1586 1602 1425 1427 4,106 -282.01(-16.50%)
Feb 09, 2016 1705 1748 1652 1709 1,727 -22.84(-1.32%)
Feb 08, 2016 1832 1832 1700 1732 805 -102.79(-5.60%)
Feb 05, 2016 1964 1986 1818 1834 1,427 -138.81(-7.03%)
Feb 04, 2016 1987 1991 1943 1973 294 -12.30(-0.62%)
Feb 03, 2016 2089 2126 1953 1985 1,046 -79.07(-3.83%)
Feb 02, 2016 2119 2142 2061 2065 882 -68.53(-3.21%)
Feb 01, 2016 2099 2155 2095 2133 377 +19.33(+0.91%)
Jan 29, 2016 2032 2115 2006 2114 673 +70.29(+3.44%)
Jan 28, 2016 2175 2175 2036 2043 740 -108.94(-5.06%)
Jan 27, 2016 2241 2241 2134 2152 1,051 -109.82(-4.85%)
Jan 26, 2016 2244 2275 2192 2262 878 +19.33(+0.86%)
Jan 25, 2016 2247 2282 2217 2243 1,228 -14.94(-0.66%)
Jan 22, 2016 2261 2262 2227 2258 811 +40.41(+1.82%)
Jan 21, 2016 2271 2271 2204 2217 1,029 -32.50(-1.44%)
Jan 20, 2016 2209 2283 2147 2250 1,037 +12.30(+0.55%)
Jan 19, 2016 2264 2294 2216 2238 608 -11.42(-0.51%)
Jan 15, 2016 2223 2249 2249 2249 1,007 -12.30(-0.54%)
Jan 14, 2016 2203 2293 2173 2261 2,477 +56.22(+2.55%)
Jan 13, 2016 2328 2349 2193 2205 2,131 -122.99(-5.28%)
Jan 12, 2016 2343 2390 2307 2328 1,947 -1.76(-0.08%)
Jan 11, 2016 2417 2423 2281 2330 2,202 -86.09(-3.56%)
Jan 08, 2016 2459 2475 2410 2416 1,407 -39.54(-1.61%)
Jan 07, 2016 2518 2518 2429 2456 1,608 -92.24(-3.62%)
Jan 06, 2016 2542 2603 2523 2548 2,000 +17.57(+0.69%)
Jan 05, 2016 2473 2541 2473 2530 883 +70.28(+2.86%)
Jan 04, 2016 2525 2525 2443 2460 2,904 -69.41(-2.74%)
Dec 31, 2015 2593 2529 2529 2529 1,295 -64.13(-2.47%)
Dec 30, 2015 2627 2640 2585 2593 1,066 -36.90(-1.40%)
Dec 29, 2015 2635 2656 2575 2630 1,255 +13.18(+0.50%)
Dec 28, 2015 2593 2627 2539 2617 1,698 +11.42(+0.44%)
Dec 24, 2015 2604 2606 2606 2606 1,223 +22.84(+0.88%)
Dec 23, 2015 2580 2600 2543 2583 1,620 -4.39(-0.17%)
Dec 22, 2015 2581 2594 2527 2587 1,111 +6.15(+0.24%)
Dec 21, 2015 2539 2637 2474 2581 1,534 +43.93(+1.73%)
Dec 18, 2015 2489 2570 2461 2537 2,337 +31.63(+1.26%)
Dec 17, 2015 2546 2548 2480 2506 1,447 -29.88(-1.18%)
Dec 16, 2015 2535 2548 2504 2535 973 +21.97(+0.87%)
Dec 15, 2015 2474 2538 2455 2513 1,343 +55.35(+2.25%)
Dec 14, 2015 2504 2543 2414 2458 1,680 -45.69(-1.82%)
Dec 11, 2015 2267 2581 2267 2504 2,946 +188.89(+8.16%)
Dec 10, 2015 2289 2357 2276 2315 836 +21.96(+0.96%)
Dec 09, 2015 2296 2326 2237 2293 917 -25.48(-1.10%)
Dec 08, 2015 2227 2328 2211 2318 600 +86.10(+3.86%)
Dec 07, 2015 2306 2307 2227 2232 1,161 -80.83(-3.49%)
Dec 04, 2015 2275 2325 2275 2313 495 +26.36(+1.15%)
Dec 03, 2015 2311 2340 2270 2287 944 -24.60(-1.06%)
Dec 02, 2015 2284 2326 2254 2311 649 +19.33(+0.84%)
Dec 01, 2015 2302 2315 2220 2292 608 -10.54(-0.46%)
Nov 30, 2015 2301 2326 2231 2303 1,614 -1.76(-0.08%)
Nov 27, 2015 2198 2325 2176 2304 2,051 +115.09(+5.26%)
Nov 25, 2015 2194 2189 2189 2189 875 +0.00(+0.00%)
Nov 24, 2015 2205 2246 2139 2189 645 -23.72(-1.07%)
Nov 23, 2015 2227 2249 2184 2213 813 -5.27(-0.24%)
Nov 20, 2015 2185 2221 2154 2218 847 +34.26(+1.57%)
Nov 19, 2015 2370 2370 2109 2184 2,352 -238.96(-9.86%)
Nov 18, 2015 2400 2444 2373 2423 608 +43.05(+1.81%)
Nov 17, 2015 2352 2411 2318 2380 1,240 +46.56(+2.00%)
Nov 16, 2015 2307 2340 2264 2333 669 +17.57(+0.76%)
Nov 13, 2015 2232 2340 2199 2316 546 +65.89(+2.93%)
Nov 12, 2015 2288 2291 2203 2250 892 -42.17(-1.84%)
Nov 11, 2015 2368 2372 2267 2292 1,062 -71.16(-3.01%)
Nov 10, 2015 2276 2384 2261 2363 854 +72.04(+3.14%)
Nov 09, 2015 2364 2364 2270 2291 569 -73.80(-3.12%)
Nov 06, 2015 2335 2377 2281 2365 1,506 +31.63(+1.36%)
Nov 05, 2015 2318 2362 2283 2333 981 +20.20(+0.87%)
Nov 04, 2015 2356 2372 2282 2313 850 -35.14(-1.50%)
Nov 03, 2015 2308 2414 2237 2348 1,353 +28.99(+1.25%)
Nov 02, 2015 2268 2326 2251 2319 815 +58.87(+2.60%)
Oct 30, 2015 2224 2268 2195 2260 1,020 +43.04(+1.94%)
Oct 29, 2015 2251 2273 2201 2217 1,106 -33.38(-1.48%)
Oct 28, 2015 2174 2257 2104 2251 887 +81.70(+3.77%)
Oct 27, 2015 2127 2209 2119 2169 671 +28.12(+1.31%)
Oct 26, 2015 2165 2184 2126 2141 366 -28.99(-1.34%)
Oct 23, 2015 2126 2201 2119 2170 698 +61.49(+2.92%)
Oct 22, 2015 2187 2206 2029 2108 3,207 -76.43(-3.50%)
Oct 21, 2015 2189 2265 2123 2185 1,072 -2.63(-0.12%)
Oct 20, 2015 2190 2202 2145 2188 776 +8.78(+0.40%)
Oct 19, 2015 2152 2237 2142 2179 552 +12.30(+0.57%)
Oct 16, 2015 2176 2234 2141 2166 1,310 -1.76(-0.08%)
Oct 15, 2015 2129 2174 2101 2168 679 +45.69(+2.15%)
Oct 14, 2015 2120 2166 2073 2123 1,188 +5.27(+0.25%)
Oct 13, 2015 2119 2143 2084 2117 1,509 +8.78(+0.42%)
Oct 12, 2015 2038 2115 1994 2108 1,107 +101.04(+5.03%)
Oct 09, 2015 2078 2103 2000 2007 4,803 -70.29(-3.38%)
Oct 08, 2015 2058 2124 2028 2078 1,723 +8.79(+0.42%)
Oct 07, 2015 1997 2076 1922 2069 2,642 +96.64(+4.90%)
Oct 06, 2015 2007 2066 1959 1972 1,898 -26.36(-1.32%)
Oct 05, 2015 1942 2039 1942 1999 1,660 +65.01(+3.36%)
Oct 02, 2015 1873 1968 1801 1934 14,917 -48.32(-2.44%)
Oct 01, 2015 1998 2020 1954 1982 2,899 -31.62(-1.57%)
Sep 30, 2015 2185 2185 1982 2014 3,345 -137.06(-6.37%)
Sep 29, 2015 2192 2193 2095 2151 954 -47.44(-2.16%)
Sep 28, 2015 2221 2247 2182 2198 1,085 -40.41(-1.81%)
Sep 25, 2015 2332 2336 2214 2239 997 -80.83(-3.49%)
Sep 24, 2015 2376 2376 2296 2319 914 -68.52(-2.87%)
Sep 23, 2015 2349 2441 2346 2388 1,868 +41.29(+1.76%)
Sep 22, 2015 2302 2412 2300 2347 1,215 +20.21(+0.87%)
Sep 21, 2015 2413 2447 2305 2326 509 -50.08(-2.11%)
Sep 18, 2015 2341 2383 2238 2376 1,275 -6.15(-0.26%)
Sep 17, 2015 2356 2412 2306 2383 1,084 +62.38(+2.69%)
Sep 16, 2015 2304 2332 2279 2320 634 +22.84(+0.99%)
Sep 15, 2015 2214 2302 2198 2297 487 +76.43(+3.44%)
Sep 14, 2015 2169 2226 2169 2221 558 +56.23(+2.60%)
Sep 11, 2015 2157 2172 2101 2165 500 -4.40(-0.20%)
Sep 10, 2015 2188 2254 2152 2169 461 -43.92(-1.98%)
Sep 09, 2015 2224 2239 2188 2213 456 +14.05(+0.64%)
Sep 08, 2015 2162 2241 2127 2199 694 +62.38(+2.92%)
Sep 04, 2015 2088 2137 2137 2137 412 +17.57(+0.83%)
Sep 03, 2015 2123 2148 2101 2119 760 +5.27(+0.25%)
Sep 02, 2015 2117 2131 2095 2114 740 +27.24(+1.31%)
Sep 01, 2015 2095 2113 2048 2087 662 -44.81(-2.10%)
Aug 31, 2015 2123 2160 2101 2131 842 +7.03(+0.33%)
Aug 28, 2015 2162 2177 2101 2124 1,935 -50.96(-2.34%)
Aug 27, 2015 2164 2180 2116 2175 836 +19.33(+0.90%)
Aug 26, 2015 2087 2177 2047 2156 932 +110.70(+5.41%)
Aug 25, 2015 2105 2129 2031 2045 2,808 -32.51(-1.56%)
Aug 24, 2015 2057 2161 2049 2078 2,199 -99.27(-4.56%)
Aug 21, 2015 2047 2239 2047 2177 1,585 -33.39(-1.51%)
Aug 20, 2015 2221 2249 2196 2210 1,462 -28.99(-1.29%)
Aug 19, 2015 2223 2260 2182 2239 1,152 +11.42(+0.51%)
Aug 18, 2015 2231 2296 2204 2228 679 +7.03(+0.32%)
Aug 17, 2015 2235 2246 2186 2221 214 -27.23(-1.21%)
Aug 14, 2015 2139 2281 2119 2248 730 +104.54(+4.88%)
Aug 13, 2015 1990 2188 1950 2144 2,661 -21.08(-0.97%)
Aug 12, 2015 2110 2166 2077 2165 1,172 +39.53(+1.86%)
Aug 11, 2015 2107 2137 2072 2125 798 +1.76(+0.08%)
Aug 10, 2015 2069 2134 2050 2123 800 +65.01(+3.16%)
Aug 07, 2015 2037 2075 2022 2058 444 +7.03(+0.34%)
Aug 06, 2015 2054 2078 1964 2051 575 +24.60(+1.21%)
Aug 05, 2015 2018 2039 1995 2027 953 +36.02(+1.81%)
Aug 04, 2015 1991 2014 1968 1991 423 +10.54(+0.53%)
Aug 03, 2015 1979 1996 1925 1980 678 +4.39(+0.22%)
Jul 31, 2015 1976 1997 1948 1976 345 +17.57(+0.90%)
Jul 30, 2015 1942 1965 1895 1958 827 -9.66(-0.49%)
Jul 29, 2015 1965 1986 1890 1968 880 +8.78(+0.45%)
Jul 28, 2015 1919 2024 1877 1959 886 +55.35(+2.91%)
Jul 27, 2015 1952 1985 1877 1904 741 -61.50(-3.13%)
Jul 24, 2015 1964 1981 1899 1965 811 -2.63(-0.13%)
Jul 23, 2015 2071 2090 1964 1968 386 -80.83(-3.95%)
Jul 22, 2015 2007 2091 2007 2049 459 +46.57(+2.33%)
Jul 21, 2015 2037 2057 1977 2002 390 -28.12(-1.39%)
Jul 20, 2015 2126 2126 2017 2030 420 -62.37(-2.98%)
Jul 17, 2015 2120 2120 2029 2093 489 -34.27(-1.61%)
Jul 16, 2015 2000 2144 1985 2127 949 +150.23(+7.60%)
Jul 15, 2015 1935 2010 1935 1977 984 +38.66(+1.99%)
Jul 14, 2015 1918 1968 1917 1938 760 +7.91(+0.41%)
Jul 13, 2015 1924 1966 1903 1930 628 +36.89(+1.95%)
Jul 10, 2015 1871 1916 1858 1893 573 +36.02(+1.94%)
Jul 09, 2015 1867 1921 1838 1857 580 +14.94(+0.81%)
Jul 08, 2015 1844 1876 1829 1842 537 -8.79(-0.47%)
Jul 07, 2015 1825 1873 1810 1851 952 +22.85(+1.25%)
Jul 06, 2015 1848 1876 1818 1828 592 -28.12(-1.51%)
Jul 02, 2015 1886 1856 1856 1856 298 -23.72(-1.26%)
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.