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

Civitas Resources Inc (NY: CIVI )

76.18 -1.98 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Jul 01, 2015 1890 1894 1857 1880 1,329 +6.15(+0.33%)
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%)
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.