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

Civitas Resources Inc (NY: CIVI )

71.91 +0.63 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Aug 31, 2016 1637 1637 1581 1597 3,391 -36.02(-2.21%)
Aug 30, 2016 1649 1649 1625 1633 640 -13.18(-0.80%)
Aug 29, 2016 1625 1661 1617 1646 293 +29.87(+1.85%)
Aug 26, 2016 1658 1682 1615 1617 868 -34.26(-2.08%)
Aug 25, 2016 1641 1657 1621 1651 482 +10.54(+0.64%)
Aug 24, 2016 1624 1660 1624 1640 1,135 +20.21(+1.25%)
Aug 23, 2016 1610 1628 1602 1620 812 +9.66(+0.60%)
Aug 22, 2016 1593 1625 1593 1610 654 +0.00(+0.00%)
Aug 19, 2016 1603 1624 1586 1610 1,200 -0.88(-0.05%)
Aug 18, 2016 1593 1625 1593 1611 946 +14.06(+0.88%)
Aug 17, 2016 1607 1616 1589 1597 734 -8.78(-0.55%)
Aug 16, 2016 1609 1631 1593 1606 998 -1.76(-0.11%)
Aug 15, 2016 1633 1638 1600 1608 1,327 -17.57(-1.08%)
Aug 12, 2016 1618 1654 1615 1625 1,292 +7.03(+0.43%)
Aug 11, 2016 1718 1735 1578 1618 4,026 -123.00(-7.06%)
Aug 10, 2016 1855 1855 1714 1741 1,101 -193.28(-9.99%)
Aug 09, 2016 1884 1938 1865 1935 583 +55.35(+2.95%)
Aug 08, 2016 1898 1922 1870 1879 224 -13.18(-0.70%)
Aug 05, 2016 1861 1914 1855 1892 372 +46.57(+2.52%)
Aug 04, 2016 1884 1884 1845 1846 283 -34.27(-1.82%)
Aug 03, 2016 1862 1882 1842 1880 279 +21.97(+1.18%)
Aug 02, 2016 1890 1906 1841 1858 347 -28.12(-1.49%)
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.