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

Civitas Resources Inc (NY: CIVI )

70.76 -1.20 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 1635 1635 1580 1595 3,395 -35.98(-2.21%)
Aug 30, 2016 1647 1647 1623 1631 640 -13.16(-0.80%)
Aug 29, 2016 1623 1659 1615 1645 293 +29.83(+1.85%)
Aug 26, 2016 1656 1681 1613 1615 869 -34.22(-2.08%)
Aug 25, 2016 1639 1655 1620 1649 482 +10.53(+0.64%)
Aug 24, 2016 1622 1659 1622 1638 1,137 +20.18(+1.25%)
Aug 23, 2016 1609 1626 1600 1618 813 +9.66(+0.60%)
Aug 22, 2016 1591 1623 1591 1609 655 +0.00(+0.00%)
Aug 19, 2016 1602 1622 1584 1609 1,201 -0.88(-0.05%)
Aug 18, 2016 1591 1623 1591 1609 947 +14.04(+0.88%)
Aug 17, 2016 1605 1614 1588 1595 735 -8.78(-0.55%)
Aug 16, 2016 1608 1629 1591 1604 999 -1.75(-0.11%)
Aug 15, 2016 1631 1636 1598 1606 1,328 -17.55(-1.08%)
Aug 12, 2016 1616 1652 1613 1623 1,294 +7.02(+0.43%)
Aug 11, 2016 1716 1733 1576 1616 4,030 -122.86(-7.06%)
Aug 10, 2016 1853 1853 1712 1739 1,102 -193.06(-9.99%)
Aug 09, 2016 1881 1936 1863 1932 584 +55.28(+2.94%)
Aug 08, 2016 1896 1920 1868 1877 224 -13.16(-0.70%)
Aug 05, 2016 1859 1912 1853 1890 372 +46.51(+2.52%)
Aug 04, 2016 1881 1881 1843 1844 283 -34.22(-1.82%)
Aug 03, 2016 1860 1880 1840 1878 279 +21.94(+1.18%)
Aug 02, 2016 1888 1903 1839 1856 347 -28.09(-1.49%)
Aug 01, 2016 1878 1917 1871 1884 478 +3.51(+0.19%)
Jul 29, 2016 1883 1896 1855 1881 357 +1.76(+0.09%)
Jul 28, 2016 1870 1888 1854 1879 526 +9.65(+0.52%)
Jul 27, 2016 1904 1904 1848 1869 373 -26.32(-1.39%)
Jul 26, 2016 1913 1930 1880 1896 704 -12.29(-0.64%)
Jul 25, 2016 2018 2018 1900 1908 646 -109.70(-5.44%)
Jul 22, 2016 2018 2032 2005 2018 403 -5.26(-0.26%)
Jul 21, 2016 2015 2036 1996 2023 680 +9.65(+0.48%)
Jul 20, 2016 1996 2031 1978 2013 4,969 +18.43(+0.92%)
Jul 19, 2016 1982 2007 1967 1995 638 +15.80(+0.80%)
Jul 18, 2016 1965 1985 1949 1979 300 +6.14(+0.31%)
Jul 15, 2016 1974 1984 1958 1973 464 +2.63(+0.13%)
Jul 14, 2016 1994 2013 1964 1970 543 -7.02(-0.36%)
Jul 13, 2016 1967 1997 1967 1977 1,038 +25.45(+1.30%)
Jul 12, 2016 1974 1992 1950 1952 720 -15.79(-0.80%)
Jul 11, 2016 1952 1969 1939 1967 677 +23.69(+1.22%)
Jul 08, 2016 1882 1949 1874 1944 729 +70.20(+3.75%)
Jul 07, 2016 1898 1909 1844 1874 518 -12.28(-0.65%)
Jul 06, 2016 1825 1891 1825 1886 761 +46.51(+2.53%)
Jul 05, 2016 1835 1850 1803 1839 682 -14.92(-0.80%)
Jul 01, 2016 1830 1854 1854 1854 595 +26.33(+1.44%)
Jun 30, 2016 1800 1830 1777 1828 671 +32.47(+1.81%)
Jun 29, 2016 1745 1802 1745 1795 937 +64.06(+3.70%)
Jun 28, 2016 1723 1754 1709 1731 1,219 +25.45(+1.49%)
Jun 27, 2016 1711 1712 1661 1706 1,683 -16.68(-0.97%)
Jun 24, 2016 1648 1738 1623 1723 5,767 -6.14(-0.36%)
Jun 23, 2016 1719 1731 1696 1729 596 +27.21(+1.60%)
Jun 22, 2016 1738 1780 1697 1702 579 -33.35(-1.92%)
Jun 21, 2016 1744 1745 1702 1735 722 +3.51(+0.20%)
Jun 20, 2016 1711 1785 1702 1731 1,048 +49.14(+2.92%)
Jun 17, 2016 1753 1773 1674 1682 1,226 -65.81(-3.76%)
Jun 16, 2016 1800 1804 1730 1748 1,223 -60.56(-3.35%)
Jun 15, 2016 1864 1890 1806 1809 610 -53.53(-2.87%)
Jun 14, 2016 1824 1880 1802 1862 969 +23.70(+1.29%)
Jun 13, 2016 1847 1872 1814 1838 959 -16.68(-0.90%)
Jun 10, 2016 1853 1917 1839 1855 546 -16.67(-0.89%)
Jun 09, 2016 1860 1923 1834 1872 1,328 +12.29(+0.66%)
Jun 08, 2016 1885 1907 1857 1860 1,197 -31.60(-1.67%)
Jun 07, 2016 1883 1934 1869 1891 981 +4.39(+0.23%)
Jun 06, 2016 1883 1913 1881 1887 589 +4.39(+0.23%)
Jun 03, 2016 1928 1952 1877 1882 659 -47.39(-2.46%)
Jun 02, 2016 1913 1944 1899 1930 985 +16.67(+0.87%)
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.