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

Civitas Resources Inc (NY: CIVI )

65.16 -0.61 (-0.93%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 14, 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 (%)
Sep 30, 2016 1566 1596 1545 1570 743 +12.03(+0.77%)
Sep 29, 2016 1557 1577 1529 1557 1,300 +5.16(+0.33%)
Sep 28, 2016 1576 1585 1549 1552 744 -19.77(-1.26%)
Sep 27, 2016 1545 1579 1541 1572 728 +21.49(+1.39%)
Sep 26, 2016 1587 1589 1549 1551 461 -45.55(-2.85%)
Sep 23, 2016 1588 1606 1582 1596 440 +5.15(+0.32%)
Sep 22, 2016 1577 1600 1577 1591 400 +24.93(+1.59%)
Sep 21, 2016 1563 1598 1542 1566 423 +14.61(+0.94%)
Sep 20, 2016 1562 1575 1537 1551 515 +2.58(+0.17%)
Sep 19, 2016 1570 1594 1543 1549 452 -23.21(-1.48%)
Sep 16, 2016 1534 1581 1534 1572 2,036 +36.10(+2.35%)
Sep 15, 2016 1506 1545 1499 1536 993 +28.37(+1.88%)
Sep 14, 2016 1524 1528 1498 1508 1,490 -9.46(-0.62%)
Sep 13, 2016 1541 1557 1507 1517 988 -35.24(-2.27%)
Sep 12, 2016 1505 1553 1505 1552 845 +36.10(+2.38%)
Sep 09, 2016 1525 1539 1514 1516 1,044 -32.66(-2.11%)
Sep 08, 2016 1544 1563 1532 1549 1,100 -1.72(-0.11%)
Sep 07, 2016 1574 1586 1549 1551 770 -28.36(-1.80%)
Sep 06, 2016 1588 1588 1550 1579 831 +2.57(+0.16%)
Sep 02, 2016 1551 1576 1576 1576 1,069 +34.39(+2.23%)
Sep 01, 2016 1576 1582 1539 1542 1,550 -20.63(-1.32%)
Aug 31, 2016 1601 1601 1547 1563 3,466 -35.24(-2.21%)
Aug 30, 2016 1613 1613 1590 1598 654 -12.90(-0.80%)
Aug 29, 2016 1590 1625 1582 1611 299 +29.23(+1.85%)
Aug 26, 2016 1622 1646 1580 1582 888 -33.52(-2.08%)
Aug 25, 2016 1606 1621 1586 1615 492 +10.31(+0.64%)
Aug 24, 2016 1588 1625 1588 1605 1,161 +19.77(+1.25%)
Aug 23, 2016 1576 1593 1567 1585 830 +9.45(+0.60%)
Aug 22, 2016 1558 1590 1558 1576 669 +0.00(+0.00%)
Aug 19, 2016 1569 1589 1551 1576 1,226 -0.86(-0.05%)
Aug 18, 2016 1558 1590 1558 1576 967 +13.76(+0.88%)
Aug 17, 2016 1572 1581 1555 1563 750 -8.60(-0.55%)
Aug 16, 2016 1575 1595 1558 1571 1,020 -1.72(-0.11%)
Aug 15, 2016 1598 1602 1565 1573 1,356 -17.19(-1.08%)
Aug 12, 2016 1583 1618 1580 1590 1,321 +6.88(+0.43%)
Aug 11, 2016 1680 1698 1544 1583 4,115 -120.34(-7.06%)
Aug 10, 2016 1814 1814 1677 1704 1,125 -189.09(-9.99%)
Aug 09, 2016 1843 1896 1825 1893 596 +54.15(+2.95%)
Aug 08, 2016 1857 1881 1830 1839 229 -12.90(-0.70%)
Aug 05, 2016 1820 1873 1814 1851 380 +45.56(+2.52%)
Aug 04, 2016 1843 1843 1805 1806 289 -33.52(-1.82%)
Aug 03, 2016 1822 1841 1802 1839 285 +21.49(+1.18%)
Aug 02, 2016 1849 1864 1802 1818 354 -27.51(-1.49%)
Aug 01, 2016 1839 1878 1833 1845 488 +3.44(+0.19%)
Jul 29, 2016 1845 1857 1817 1842 365 +1.72(+0.09%)
Jul 28, 2016 1832 1849 1816 1840 537 +9.45(+0.52%)
Jul 27, 2016 1865 1865 1810 1831 381 -25.78(-1.39%)
Jul 26, 2016 1874 1890 1841 1857 719 -12.04(-0.64%)
Jul 25, 2016 1977 1977 1861 1869 659 -107.44(-5.44%)
Jul 22, 2016 1977 1991 1964 1976 411 -5.16(-0.26%)
Jul 21, 2016 1973 1994 1955 1981 695 +9.46(+0.48%)
Jul 20, 2016 1955 1989 1937 1972 5,073 +18.05(+0.92%)
Jul 19, 2016 1941 1966 1926 1954 651 +15.47(+0.80%)
Jul 18, 2016 1924 1944 1909 1938 306 +6.02(+0.31%)
Jul 15, 2016 1934 1943 1918 1932 474 +2.58(+0.13%)
Jul 14, 2016 1953 1972 1924 1930 555 -6.88(-0.36%)
Jul 13, 2016 1926 1956 1926 1937 1,060 +24.93(+1.30%)
Jul 12, 2016 1934 1951 1910 1912 735 -15.47(-0.80%)
Jul 11, 2016 1912 1929 1900 1927 692 +23.20(+1.22%)
Jul 08, 2016 1844 1909 1835 1904 745 +68.77(+3.75%)
Jul 07, 2016 1859 1869 1806 1835 529 -12.04(-0.65%)
Jul 06, 2016 1788 1852 1788 1847 777 +45.56(+2.53%)
Jul 05, 2016 1797 1812 1766 1802 696 -14.61(-0.80%)
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.