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

Civitas Resources Inc (NY: CIVI )

76.94 +1.13 (+1.49%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 8, 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 (%)
Mar 07, 2019 13.97 13.97 0 +0.00(+0.00%)
Mar 06, 2019 13.96 13.96 13.95 13.95 227,875 -0.02(-0.11%)
Mar 05, 2019 13.96 13.97 13.95 13.97 214,252 +0.01(+0.06%)
Mar 04, 2019 13.96 13.96 13.95 13.96 633,090 -0.01(-0.06%)
Mar 01, 2019 13.95 13.97 13.94 13.97 309,882 +0.00(+0.00%)
Feb 28, 2019 13.96 13.97 13.93 13.97 592,804 +0.02(+0.17%)
Feb 27, 2019 13.94 13.95 13.93 13.94 257,554 +0.01(+0.06%)
Feb 26, 2019 13.93 13.94 13.92 13.94 551,489 +0.03(+0.23%)
Feb 25, 2019 13.94 13.94 13.90 13.90 611,632 -0.02(-0.17%)
Feb 22, 2019 13.93 13.94 13.92 13.93 149,410 +0.00(+0.00%)
Feb 21, 2019 13.93 13.94 13.92 13.93 183,742 -0.01(-0.06%)
Feb 20, 2019 13.94 13.95 13.92 13.94 306,881 +0.00(+0.00%)
Feb 19, 2019 13.93 13.94 13.91 13.94 206,445 +0.00(+0.00%)
Feb 15, 2019 13.94 13.94 13.91 13.94 224,560 +0.00(+0.00%)
Feb 14, 2019 13.90 13.94 13.90 13.94 96,066 +0.02(+0.11%)
Feb 13, 2019 13.90 13.92 13.90 13.92 107,266 +0.02(+0.11%)
Feb 12, 2019 13.91 13.94 13.89 13.90 331,297 +0.00(+0.00%)
Feb 11, 2019 13.94 13.94 13.90 13.90 648,911 -0.02(-0.17%)
Feb 08, 2019 13.92 13.94 13.91 13.93 115,077 +0.01(+0.06%)
Feb 07, 2019 13.90 13.96 13.90 13.92 253,035 +0.01(+0.06%)
Feb 06, 2019 13.90 14.07 13.90 13.91 422,272 +0.01(+0.06%)
Feb 05, 2019 13.90 13.92 13.90 13.90 666,077 +0.01(+0.06%)
Feb 04, 2019 13.92 13.92 13.89 13.90 428,406 -0.01(-0.06%)
Feb 01, 2019 13.94 13.94 13.88 13.90 104,523 -0.04(-0.28%)
Jan 31, 2019 13.89 13.94 13.88 13.94 492,447 +0.06(+0.40%)
Jan 30, 2019 13.89 13.97 13.89 13.89 341,281 +0.00(+0.00%)
Jan 29, 2019 13.90 13.90 13.88 13.89 103,676 -0.01(-0.06%)
Jan 28, 2019 13.87 13.90 13.87 13.90 252,087 +0.01(+0.06%)
Jan 25, 2019 13.90 13.90 13.87 13.89 229,519 +0.00(+0.00%)
Jan 24, 2019 13.86 13.89 13.86 13.89 1,297,091 +0.02(+0.17%)
Jan 23, 2019 13.86 13.86 13.85 13.86 817,036 +0.01(+0.06%)
Jan 22, 2019 13.84 13.86 13.84 13.86 313,024 +0.02(+0.11%)
Jan 18, 2019 13.84 13.85 13.83 13.84 235,114 +0.00(+0.00%)
Jan 17, 2019 13.84 13.85 13.83 13.84 161,289 +0.00(+0.00%)
Jan 16, 2019 13.85 13.86 13.83 13.84 164,699 -0.01(-0.06%)
Jan 15, 2019 13.84 13.86 13.83 13.85 387,570 +0.01(+0.06%)
Jan 14, 2019 13.83 13.86 13.83 13.84 674,191 +0.01(+0.06%)
Jan 11, 2019 13.83 13.84 13.81 13.83 489,429 +0.02(+0.11%)
Jan 10, 2019 13.81 13.85 13.81 13.82 557,663 +0.00(+0.00%)
Jan 09, 2019 13.82 13.83 13.79 13.82 783,017 +0.02(+0.17%)
Jan 08, 2019 13.86 13.86 13.75 13.79 1,095,597 -0.07(-0.51%)
Jan 07, 2019 13.86 13.86 13.83 13.86 463,092 +0.00(+0.00%)
Jan 04, 2019 13.86 13.88 13.83 13.86 1,979,460 +0.02(+0.17%)
Jan 03, 2019 13.86 13.86 13.81 13.84 726,187 -0.05(-0.34%)
Jan 02, 2019 13.76 13.91 13.76 13.89 520,756 +0.12(+0.86%)
Dec 31, 2018 13.76 13.77 13.74 13.77 414,533 +0.01(+0.06%)
Dec 28, 2018 13.76 13.78 13.74 13.76 449,883 -0.04(-0.28%)
Dec 27, 2018 13.75 13.80 13.72 13.80 470,989 +0.05(+0.34%)
Dec 26, 2018 13.73 13.78 13.72 13.75 545,556 +0.04(+0.29%)
Dec 24, 2018 13.72 13.78 13.72 13.72 223,797 -0.02(-0.11%)
Dec 21, 2018 13.78 13.78 13.67 13.73 1,371,520 -0.02(-0.17%)
Dec 20, 2018 13.80 13.80 13.75 13.75 1,343,272 -0.04(-0.28%)
Dec 19, 2018 13.81 13.88 13.75 13.79 6,477,151 +1.49(+12.15%)
Dec 18, 2018 11.91 12.38 11.71 12.30 100,704 +0.53(+4.55%)
Dec 17, 2018 11.32 12.17 11.13 11.76 102,899 +0.22(+1.91%)
Dec 14, 2018 10.22 12.38 10.07 11.54 183,869 +1.62(+16.32%)
Dec 13, 2018 10.30 10.44 9.516 9.925 77,161 -0.42(-4.10%)
Dec 12, 2018 10.42 10.53 10.16 10.35 74,750 +0.11(+1.08%)
Dec 11, 2018 10.72 10.72 9.995 10.24 42,635 -0.24(-2.25%)
Dec 10, 2018 10.80 11.03 10.40 10.48 32,732 -0.26(-2.42%)
Dec 07, 2018 10.59 10.95 10.59 10.73 39,800 +0.14(+1.34%)
Dec 06, 2018 10.46 10.70 10.32 10.59 46,734 -0.11(-1.03%)
Dec 04, 2018 10.78 11.06 10.52 10.70 54,041 -0.20(-1.87%)
Dec 03, 2018 10.99 11.14 10.70 10.91 44,864 -0.01(-0.07%)
Nov 30, 2018 10.94 11.02 10.83 10.92 29,500 +0.09(+0.80%)
Nov 29, 2018 11.06 11.20 10.82 10.83 31,626 -0.24(-2.20%)
Nov 28, 2018 10.78 11.11 10.69 11.07 31,412 +0.29(+2.70%)
Nov 27, 2018 10.70 10.99 10.56 10.78 32,208 +0.02(+0.22%)
Nov 26, 2018 10.99 11.02 10.70 10.76 36,523 -0.18(-1.65%)
Nov 23, 2018 10.77 11.12 10.77 10.94 12,970 +0.08(+0.72%)
Nov 21, 2018 10.86 10.86 10.86 0 -0.02(-0.22%)
Nov 20, 2018 11.10 11.40 10.82 10.88 38,680 -0.32(-2.88%)
Nov 19, 2018 11.39 11.60 11.16 11.21 32,004 -0.18(-1.59%)
Nov 16, 2018 11.34 11.62 11.34 11.39 39,545 -0.10(-0.89%)
Nov 15, 2018 11.24 11.63 11.24 11.49 23,325 +0.21(+1.88%)
Nov 14, 2018 11.51 11.65 11.17 11.28 29,988 -0.14(-1.24%)
Nov 13, 2018 11.42 11.63 11.27 11.42 40,797 +0.03(+0.28%)
Nov 12, 2018 11.55 11.55 11.27 11.39 30,100 -0.17(-1.50%)
Nov 09, 2018 11.62 11.81 11.51 11.56 30,136 -0.09(-0.74%)
Nov 08, 2018 11.62 11.71 11.40 11.65 22,047 +0.01(+0.07%)
Nov 07, 2018 11.49 11.68 11.16 11.64 37,726 +0.24(+2.07%)
Nov 06, 2018 11.51 11.73 11.22 11.40 9,086 -0.10(-0.89%)
Nov 05, 2018 11.60 11.69 11.34 11.51 30,597 -0.08(-0.68%)
Nov 02, 2018 11.75 11.97 11.51 11.58 21,489 -0.10(-0.87%)
Nov 01, 2018 11.41 11.95 11.41 11.69 24,428 +0.31(+2.77%)
Oct 31, 2018 11.61 11.73 11.26 11.37 39,298 -0.17(-1.50%)
Oct 30, 2018 11.47 11.68 11.18 11.54 47,097 +0.09(+0.82%)
Oct 29, 2018 11.51 11.51 11.17 11.45 28,812 -0.03(-0.27%)
Oct 26, 2018 11.33 11.66 11.25 11.48 52,134 +0.02(+0.14%)
Oct 25, 2018 11.42 11.66 11.36 11.47 30,193 +0.13(+1.11%)
Oct 24, 2018 11.76 12.09 11.33 11.34 46,773 -0.41(-3.48%)
Oct 23, 2018 11.77 11.95 11.41 11.75 25,910 -0.16(-1.32%)
Oct 22, 2018 12.09 12.13 11.83 11.91 23,707 -0.14(-1.18%)
Oct 19, 2018 12.14 12.28 12.00 12.05 25,050 -0.15(-1.22%)
Oct 18, 2018 12.24 12.54 12.14 12.20 22,391 -0.11(-0.89%)
Oct 17, 2018 12.39 12.45 12.15 12.31 42,141 -0.10(-0.82%)
Oct 16, 2018 12.24 12.50 11.97 12.41 30,161 +0.25(+2.07%)
Oct 15, 2018 12.34 12.35 12.07 12.16 32,430 -0.18(-1.47%)
Oct 12, 2018 12.27 12.52 12.12 12.34 78,456 +0.23(+1.88%)
Oct 11, 2018 12.10 12.32 11.97 12.11 58,697 +0.00(+0.00%)
Oct 10, 2018 12.29 12.55 12.06 12.11 45,516 -0.24(-1.91%)
Oct 09, 2018 12.34 12.50 12.32 12.35 30,979 -0.02(-0.19%)
Oct 08, 2018 12.50 12.63 12.24 12.37 61,500 -0.26(-2.05%)
Oct 05, 2018 11.50 13.49 11.25 12.63 172,934 +1.11(+9.62%)
Oct 04, 2018 11.66 11.76 11.38 11.52 35,343 -0.20(-1.68%)
Oct 03, 2018 11.73 11.87 11.64 11.72 23,857 +0.02(+0.20%)
Oct 02, 2018 11.52 11.76 11.25 11.69 41,983 +0.17(+1.50%)
Oct 01, 2018 11.58 11.69 11.46 11.52 31,036 -0.08(-0.68%)
Sep 28, 2018 11.56 11.72 11.44 11.60 31,916 +0.04(+0.34%)
Sep 27, 2018 11.48 11.64 11.44 11.56 24,397 +0.12(+1.03%)
Sep 26, 2018 11.40 11.60 11.32 11.44 84,162 +0.04(+0.34%)
Sep 25, 2018 11.48 11.52 11.29 11.40 41,815 -0.04(-0.34%)
Sep 24, 2018 11.52 11.52 11.21 11.44 29,908 -0.08(-0.68%)
Sep 21, 2018 11.40 11.68 11.32 11.52 128,556 +0.08(+0.69%)
Sep 20, 2018 11.44 11.48 11.25 11.44 36,080 +0.04(+0.34%)
Sep 19, 2018 11.25 11.52 11.21 11.40 39,694 +0.16(+1.40%)
Sep 18, 2018 11.32 11.36 11.05 11.25 29,818 -0.04(-0.35%)
Sep 17, 2018 11.40 11.44 11.13 11.29 31,064 -0.12(-1.03%)
Sep 14, 2018 11.44 11.56 11.29 11.40 32,552 -0.04(-0.34%)
Sep 13, 2018 11.44 11.52 11.36 11.44 28,563 +0.00(+0.00%)
Sep 12, 2018 11.60 11.60 11.31 11.44 41,060 -0.12(-1.02%)
Sep 11, 2018 11.52 11.68 11.40 11.56 37,732 +0.00(+0.00%)
Sep 10, 2018 11.68 11.68 11.40 11.56 30,418 -0.12(-1.01%)
Sep 07, 2018 11.68 11.88 11.56 11.68 43,869 +0.00(+0.00%)
Sep 06, 2018 11.88 11.91 11.64 11.68 24,032 -0.20(-1.66%)
Sep 05, 2018 11.84 11.99 11.56 11.88 50,840 +0.00(+0.00%)
Sep 04, 2018 12.58 12.58 11.80 11.88 93,493 -0.71(-5.63%)
Aug 31, 2018 12.58 12.58 12.58 0 +0.16(+1.27%)
Aug 30, 2018 12.50 12.62 12.35 12.43 54,807 -0.04(-0.32%)
Aug 29, 2018 12.58 12.74 12.43 12.46 79,641 -0.20(-1.55%)
Aug 28, 2018 12.70 12.94 12.62 12.66 41,720 -0.08(-0.62%)
Aug 27, 2018 12.98 12.98 12.58 12.74 67,299 -0.12(-0.92%)
Aug 24, 2018 12.66 12.86 12.54 12.86 69,173 +0.20(+1.55%)
Aug 23, 2018 12.23 12.70 12.23 12.66 90,852 +0.39(+3.21%)
Aug 22, 2018 12.50 12.66 12.19 12.27 106,357 -0.24(-1.89%)
Aug 21, 2018 12.70 12.74 12.43 12.50 117,972 -0.16(-1.24%)
Aug 20, 2018 12.86 12.90 12.58 12.66 47,233 -0.12(-0.92%)
Aug 17, 2018 12.62 12.82 12.54 12.78 106,303 +0.08(+0.62%)
Aug 16, 2018 12.58 12.82 12.58 12.70 44,383 +0.12(+0.94%)
Aug 15, 2018 12.90 12.90 12.43 12.58 80,743 -0.31(-2.44%)
Aug 14, 2018 12.90 12.94 12.74 12.90 47,916 +0.00(+0.00%)
Aug 13, 2018 12.82 13.02 12.74 12.90 52,187 +0.16(+1.23%)
Aug 10, 2018 12.78 13.02 12.74 12.74 65,104 -0.12(-0.92%)
Aug 09, 2018 12.94 13.07 12.82 12.86 54,815 -0.12(-0.91%)
Aug 08, 2018 13.17 13.33 12.78 12.98 90,485 +0.08(+0.61%)
Aug 07, 2018 12.94 12.94 12.82 12.90 34,664 -0.08(-0.61%)
Aug 06, 2018 13.05 13.13 12.90 12.98 35,106 -0.08(-0.60%)
Aug 03, 2018 13.21 13.29 13.02 13.05 70,318 -0.16(-1.19%)
Aug 02, 2018 12.82 13.25 12.82 13.21 122,312 +0.35(+2.75%)
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.