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 (%)
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%)
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%)
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.