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

Civitas Resources Inc (NY: CIVI )

64.82 -0.95 (-1.44%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 14, 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 (%)
Jul 31, 2015 1933 1954 1906 1933 353 +17.19(+0.90%)
Jul 30, 2015 1900 1923 1854 1916 845 -9.46(-0.49%)
Jul 29, 2015 1923 1943 1849 1925 900 +8.60(+0.45%)
Jul 28, 2015 1877 1980 1836 1917 906 +54.15(+2.91%)
Jul 27, 2015 1910 1942 1836 1863 758 -60.17(-3.13%)
Jul 24, 2015 1922 1938 1858 1923 829 -2.58(-0.13%)
Jul 23, 2015 2026 2045 1922 1925 394 -79.07(-3.94%)
Jul 22, 2015 1964 2046 1964 2004 469 +45.55(+2.33%)
Jul 21, 2015 1993 2012 1934 1959 399 -27.50(-1.38%)
Jul 20, 2015 2080 2080 1973 1986 429 -61.03(-2.98%)
Jul 17, 2015 2074 2074 1986 2047 500 -33.52(-1.61%)
Jul 16, 2015 1957 2097 1943 2081 970 +146.98(+7.60%)
Jul 15, 2015 1893 1967 1893 1934 1,005 +37.82(+1.99%)
Jul 14, 2015 1876 1925 1876 1896 777 +7.73(+0.41%)
Jul 13, 2015 1882 1924 1862 1888 642 +36.10(+1.95%)
Jul 10, 2015 1831 1875 1818 1852 586 +35.25(+1.94%)
Jul 09, 2015 1827 1880 1798 1817 593 +14.61(+0.81%)
Jul 08, 2015 1804 1835 1790 1802 549 -8.60(-0.47%)
Jul 07, 2015 1785 1833 1771 1811 973 +22.35(+1.25%)
Jul 06, 2015 1808 1835 1778 1789 605 -27.50(-1.51%)
Jul 02, 2015 1845 1816 1816 1816 304 -23.21(-1.26%)
Jul 01, 2015 1849 1853 1817 1839 1,358 +6.01(+0.33%)
Jun 30, 2015 1813 1845 1805 1833 665 +24.07(+1.33%)
Jun 29, 2015 1839 1869 1805 1809 386 -44.69(-2.41%)
Jun 26, 2015 1830 1854 1801 1854 3,073 +30.08(+1.65%)
Jun 25, 2015 1897 1922 1819 1824 501 -81.66(-4.29%)
Jun 24, 2015 1873 1936 1867 1906 647 +36.96(+1.98%)
Jun 23, 2015 1857 1904 1833 1869 495 +3.44(+0.18%)
Jun 22, 2015 1880 1912 1843 1865 414 -13.75(-0.73%)
Jun 19, 2015 1921 1925 1834 1879 1,071 -36.10(-1.89%)
Jun 18, 2015 1895 1925 1895 1915 353 +31.80(+1.69%)
Jun 17, 2015 1876 1899 1846 1883 420 +0.86(+0.05%)
Jun 16, 2015 1845 1884 1823 1882 519 +25.79(+1.39%)
Jun 15, 2015 1817 1877 1801 1857 341 +45.55(+2.52%)
Jun 12, 2015 1878 1880 1796 1811 307 -61.02(-3.26%)
Jun 11, 2015 1900 1930 1854 1872 269 -40.40(-2.11%)
Jun 10, 2015 1842 1922 1842 1912 465 +61.88(+3.34%)
Jun 09, 2015 1841 1857 1805 1851 363 -0.86(-0.05%)
Jun 08, 2015 1866 1888 1837 1851 403 -25.78(-1.37%)
Jun 05, 2015 1848 1888 1821 1877 388 +29.22(+1.58%)
Jun 04, 2015 1894 1929 1839 1848 339 -67.04(-3.50%)
Jun 03, 2015 1861 1921 1849 1915 547 +52.43(+2.81%)
Jun 02, 2015 1852 1887 1845 1863 412 +2.58(+0.14%)
Jun 01, 2015 1912 1917 1833 1860 670 -46.42(-2.43%)
May 29, 2015 1871 1912 1851 1906 1,436 +36.10(+1.93%)
May 28, 2015 1868 1888 1835 1870 527 -11.17(-0.59%)
May 27, 2015 1858 1888 1832 1882 687 +32.66(+1.77%)
May 26, 2015 1827 1869 1815 1849 1,202 +5.16(+0.28%)
May 22, 2015 1850 1844 1844 1844 392 -15.47(-0.83%)
May 21, 2015 1862 1865 1824 1859 1,198 -0.86(-0.05%)
May 20, 2015 1864 1887 1847 1860 890 -5.16(-0.28%)
May 19, 2015 1857 1880 1838 1865 334 -5.16(-0.28%)
May 18, 2015 1790 1889 1771 1870 673 +71.35(+3.97%)
May 15, 2015 1808 1831 1793 1799 577 -6.88(-0.38%)
May 14, 2015 1799 1827 1769 1806 685 +10.31(+0.57%)
May 13, 2015 1650 1812 1650 1796 1,187 +186.52(+11.59%)
May 12, 2015 1616 1626 1599 1609 551 -20.63(-1.27%)
May 11, 2015 1616 1646 1616 1630 215 +15.48(+0.96%)
May 08, 2015 1619 1619 1599 1614 435 +16.33(+1.02%)
May 07, 2015 1555 1614 1555 1598 407 +33.52(+2.14%)
May 06, 2015 1548 1582 1548 1564 587 +8.59(+0.55%)
May 05, 2015 1605 1638 1528 1556 664 -57.59(-3.57%)
May 04, 2015 1628 1628 1594 1613 350 -7.73(-0.48%)
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.