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

Civitas Resources Inc (NY: CIVI )

76.17 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 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, 2015 2182 2182 1980 2011 3,348 -136.90(-6.37%)
Sep 29, 2015 2190 2190 2093 2148 956 -47.39(-2.16%)
Sep 28, 2015 2218 2245 2180 2196 1,086 -40.37(-1.81%)
Sep 25, 2015 2329 2333 2211 2236 998 -80.73(-3.48%)
Sep 24, 2015 2374 2374 2294 2317 915 -68.45(-2.87%)
Sep 23, 2015 2347 2438 2344 2385 1,870 +41.24(+1.76%)
Sep 22, 2015 2299 2410 2297 2344 1,216 +20.19(+0.87%)
Sep 21, 2015 2411 2444 2303 2324 510 -50.02(-2.11%)
Sep 18, 2015 2339 2380 2235 2374 1,276 -6.15(-0.26%)
Sep 17, 2015 2354 2409 2304 2380 1,085 +62.31(+2.69%)
Sep 16, 2015 2302 2329 2276 2318 635 +22.82(+0.99%)
Sep 15, 2015 2211 2299 2196 2295 488 +76.34(+3.44%)
Sep 14, 2015 2167 2224 2167 2218 558 +56.17(+2.60%)
Sep 11, 2015 2154 2169 2098 2162 501 -4.39(-0.20%)
Sep 10, 2015 2185 2252 2150 2167 462 -43.88(-1.99%)
Sep 09, 2015 2221 2236 2185 2211 456 +14.04(+0.64%)
Sep 08, 2015 2160 2239 2125 2197 695 +62.31(+2.92%)
Sep 04, 2015 2086 2134 2134 2134 412 +17.55(+0.83%)
Sep 03, 2015 2120 2146 2098 2117 761 +5.27(+0.25%)
Sep 02, 2015 2115 2129 2093 2111 741 +27.20(+1.31%)
Sep 01, 2015 2093 2111 2046 2084 662 -44.75(-2.10%)
Aug 31, 2015 2120 2158 2098 2129 843 +7.02(+0.33%)
Aug 28, 2015 2160 2175 2098 2122 1,937 -50.90(-2.34%)
Aug 27, 2015 2161 2177 2114 2173 837 +19.30(+0.90%)
Aug 26, 2015 2085 2175 2045 2154 933 +110.58(+5.41%)
Aug 25, 2015 2103 2126 2029 2043 2,811 -32.47(-1.56%)
Aug 24, 2015 2054 2159 2046 2075 2,202 -99.17(-4.56%)
Aug 21, 2015 2045 2237 2045 2175 1,587 -33.35(-1.51%)
Aug 20, 2015 2218 2247 2194 2208 1,463 -28.95(-1.29%)
Aug 19, 2015 2220 2257 2180 2237 1,153 +11.40(+0.51%)
Aug 18, 2015 2228 2293 2202 2225 679 +7.02(+0.32%)
Aug 17, 2015 2233 2243 2183 2218 214 -27.20(-1.21%)
Aug 14, 2015 2137 2278 2116 2246 731 +104.43(+4.88%)
Aug 13, 2015 1988 2186 1948 2141 2,664 -21.06(-0.97%)
Aug 12, 2015 2108 2163 2075 2162 1,174 +39.49(+1.86%)
Aug 11, 2015 2104 2135 2069 2123 799 +1.75(+0.08%)
Aug 10, 2015 2067 2132 2048 2121 801 +64.94(+3.16%)
Aug 07, 2015 2035 2073 2020 2056 445 +7.02(+0.34%)
Aug 06, 2015 2052 2075 1962 2049 576 +24.57(+1.21%)
Aug 05, 2015 2016 2037 1993 2025 954 +35.98(+1.81%)
Aug 04, 2015 1989 2011 1966 1989 424 +10.53(+0.53%)
Aug 03, 2015 1977 1994 1923 1978 679 +4.39(+0.22%)
Jul 31, 2015 1974 1995 1946 1974 345 +17.55(+0.90%)
Jul 30, 2015 1940 1963 1893 1956 828 -9.65(-0.49%)
Jul 29, 2015 1963 1984 1888 1966 881 +8.78(+0.45%)
Jul 28, 2015 1917 2022 1874 1957 887 +55.28(+2.91%)
Jul 27, 2015 1950 1982 1874 1902 742 -61.43(-3.13%)
Jul 24, 2015 1962 1979 1897 1963 812 -2.63(-0.13%)
Jul 23, 2015 2068 2088 1962 1966 386 -80.73(-3.94%)
Jul 22, 2015 2005 2089 2005 2046 460 +46.51(+2.33%)
Jul 21, 2015 2035 2054 1974 2000 391 -28.09(-1.39%)
Jul 20, 2015 2124 2124 2015 2028 420 -62.30(-2.98%)
Jul 17, 2015 2118 2118 2027 2090 489 -34.23(-1.61%)
Jul 16, 2015 1998 2141 1983 2125 950 +150.07(+7.60%)
Jul 15, 2015 1932 2008 1932 1974 985 +38.61(+1.99%)
Jul 14, 2015 1916 1966 1915 1936 761 +7.90(+0.41%)
Jul 13, 2015 1922 1964 1901 1928 629 +36.85(+1.95%)
Jul 10, 2015 1869 1914 1856 1891 573 +35.98(+1.94%)
Jul 09, 2015 1865 1919 1836 1855 581 +14.92(+0.81%)
Jul 08, 2015 1842 1874 1827 1840 537 -8.77(-0.47%)
Jul 07, 2015 1823 1871 1808 1849 953 +22.81(+1.25%)
Jul 06, 2015 1846 1874 1816 1826 593 -28.08(-1.51%)
Jul 02, 2015 1884 1854 1854 1854 298 -23.69(-1.26%)
Jul 01, 2015 1888 1892 1855 1878 1,330 +6.14(+0.33%)
Jun 30, 2015 1851 1884 1843 1872 652 +24.57(+1.33%)
Jun 29, 2015 1878 1908 1843 1847 378 -45.63(-2.41%)
Jun 26, 2015 1868 1893 1838 1893 3,009 +30.71(+1.65%)
Jun 25, 2015 1936 1962 1857 1862 491 -83.37(-4.29%)
Jun 24, 2015 1912 1976 1906 1946 633 +37.74(+1.98%)
Jun 23, 2015 1896 1944 1871 1908 485 +3.51(+0.18%)
Jun 22, 2015 1919 1952 1881 1904 405 -14.04(-0.73%)
Jun 19, 2015 1961 1966 1873 1918 1,049 -36.86(-1.89%)
Jun 18, 2015 1935 1966 1935 1955 346 +32.47(+1.69%)
Jun 17, 2015 1915 1939 1885 1923 411 +0.88(+0.05%)
Jun 16, 2015 1884 1924 1861 1922 509 +26.33(+1.39%)
Jun 15, 2015 1855 1916 1838 1896 334 +46.51(+2.52%)
Jun 12, 2015 1917 1919 1833 1849 301 -62.31(-3.26%)
Jun 11, 2015 1939 1970 1893 1911 263 -41.25(-2.11%)
Jun 10, 2015 1881 1962 1881 1953 455 +63.19(+3.34%)
Jun 09, 2015 1880 1896 1843 1889 355 -0.88(-0.05%)
Jun 08, 2015 1905 1927 1876 1890 395 -26.33(-1.37%)
Jun 05, 2015 1887 1928 1860 1917 380 +29.84(+1.58%)
Jun 04, 2015 1933 1969 1877 1887 332 -68.45(-3.50%)
Jun 03, 2015 1900 1961 1888 1955 536 +53.53(+2.81%)
Jun 02, 2015 1891 1926 1883 1902 403 +2.64(+0.14%)
Jun 01, 2015 1952 1957 1872 1899 656 -47.39(-2.43%)
May 29, 2015 1910 1952 1889 1946 1,407 +36.85(+1.93%)
May 28, 2015 1907 1928 1873 1910 516 -11.40(-0.59%)
May 27, 2015 1897 1927 1870 1921 673 +33.34(+1.77%)
May 26, 2015 1866 1908 1853 1888 1,178 +5.27(+0.28%)
May 22, 2015 1888 1882 1882 1882 384 -15.80(-0.83%)
May 21, 2015 1901 1904 1862 1898 1,173 -0.87(-0.05%)
May 20, 2015 1903 1926 1886 1899 871 -5.27(-0.28%)
May 19, 2015 1896 1919 1876 1904 327 -5.27(-0.28%)
May 18, 2015 1828 1929 1808 1910 659 +72.84(+3.97%)
May 15, 2015 1846 1869 1831 1837 565 -7.02(-0.38%)
May 14, 2015 1837 1866 1806 1844 671 +10.53(+0.57%)
May 13, 2015 1685 1850 1685 1833 1,162 +190.43(+11.59%)
May 12, 2015 1650 1660 1632 1643 540 -21.06(-1.27%)
May 11, 2015 1650 1681 1650 1664 210 +15.80(+0.96%)
May 08, 2015 1653 1653 1632 1648 427 +16.67(+1.02%)
May 07, 2015 1588 1648 1588 1631 399 +34.22(+2.14%)
May 06, 2015 1580 1615 1580 1597 574 +8.78(+0.55%)
May 05, 2015 1638 1672 1560 1588 651 -58.80(-3.57%)
May 04, 2015 1662 1662 1627 1647 343 -7.89(-0.48%)
May 01, 2015 1657 1663 1632 1655 682 +9.65(+0.59%)
Apr 30, 2015 1718 1722 1639 1645 795 -64.06(-3.75%)
Apr 29, 2015 1745 1745 1703 1709 458 -35.10(-2.01%)
Apr 28, 2015 1729 1748 1712 1745 444 +17.55(+1.02%)
Apr 27, 2015 1712 1762 1698 1727 610 +24.57(+1.44%)
Apr 24, 2015 1712 1726 1688 1702 736 -2.63(-0.15%)
Apr 23, 2015 1689 1720 1681 1705 1,329 +14.91(+0.88%)
Apr 22, 2015 1698 1698 1674 1690 605 +0.88(+0.05%)
Apr 21, 2015 1695 1699 1681 1689 222 -4.39(-0.26%)
Apr 20, 2015 1682 1702 1681 1694 514 +13.17(+0.78%)
Apr 17, 2015 1670 1691 1666 1681 472 +0.00(+0.00%)
Apr 16, 2015 1689 1690 1660 1681 269 -7.90(-0.47%)
Apr 15, 2015 1700 1716 1654 1688 486 -15.80(-0.93%)
Apr 14, 2015 1713 1714 1654 1704 332 -26.32(-1.52%)
Apr 13, 2015 1831 1853 1722 1731 1,257 -106.19(-5.78%)
Apr 10, 2015 1825 1843 1812 1837 596 +15.80(+0.87%)
Apr 09, 2015 1821 1861 1803 1821 485 +3.51(+0.19%)
Apr 08, 2015 1785 1824 1773 1817 227 +30.71(+1.72%)
Apr 07, 2015 1822 1836 1781 1787 298 -35.10(-1.93%)
Apr 06, 2015 1806 1852 1806 1822 280 +10.53(+0.58%)
Apr 02, 2015 1846 1811 1811 1811 451 -28.08(-1.53%)
Apr 01, 2015 1832 1843 1799 1839 721 +1.75(+0.10%)
Mar 31, 2015 1834 1853 1818 1838 617 +3.51(+0.19%)
Mar 30, 2015 1802 1842 1802 1834 344 +34.23(+1.90%)
Mar 27, 2015 1804 1810 1781 1800 347 -7.02(-0.39%)
Mar 26, 2015 1823 1847 1781 1807 768 -18.43(-1.01%)
Mar 25, 2015 1814 1838 1808 1825 631 +11.41(+0.63%)
Mar 24, 2015 1829 1837 1793 1814 675 -10.53(-0.58%)
Mar 23, 2015 1811 1843 1811 1824 983 +15.79(+0.87%)
Mar 20, 2015 1768 1843 1754 1809 1,444 +53.53(+3.05%)
Mar 19, 2015 1759 1770 1736 1755 671 -2.63(-0.15%)
Mar 18, 2015 1753 1786 1740 1758 913 -1.75(-0.10%)
Mar 17, 2015 1744 1797 1738 1760 1,305 +14.04(+0.80%)
Mar 16, 2015 1765 1819 1720 1745 1,342 -7.02(-0.40%)
Mar 13, 2015 1689 1766 1688 1752 762 +66.69(+3.96%)
Mar 12, 2015 1606 1689 1606 1686 610 +94.78(+5.96%)
Mar 11, 2015 1638 1653 1584 1591 966 -37.74(-2.32%)
Mar 10, 2015 1639 1658 1608 1629 692 -14.04(-0.85%)
Mar 09, 2015 1646 1683 1635 1643 1,077 -4.39(-0.27%)
Mar 06, 2015 1659 1689 1574 1647 1,628 -27.20(-1.62%)
Mar 05, 2015 1682 1682 1660 1674 532 +1.76(+0.11%)
Mar 04, 2015 1661 1713 1666 1673 607 +7.02(+0.42%)
Mar 03, 2015 1670 1679 1645 1666 1,116 -7.90(-0.47%)
Mar 02, 2015 1669 1744 1658 1674 1,569 +7.02(+0.42%)
Feb 27, 2015 1675 1685 1659 1666 914 -11.41(-0.68%)
Feb 26, 2015 1673 1685 1657 1678 1,075 +12.29(+0.74%)
Feb 25, 2015 1670 1670 1652 1666 774 +1.75(+0.11%)
Feb 24, 2015 1671 1688 1627 1664 1,950 +0.88(+0.05%)
Feb 23, 2015 1649 1694 1642 1663 1,292 +1.75(+0.11%)
Feb 20, 2015 1659 1694 1615 1661 1,012 +4.39(+0.26%)
Feb 19, 2015 1663 1709 1636 1657 1,598 -15.79(-0.94%)
Feb 18, 2015 1698 1755 1545 1673 2,551 -11.41(-0.68%)
Feb 17, 2015 1688 1688 1642 1684 637 +9.65(+0.58%)
Feb 13, 2015 1679 1674 1674 1674 250 -0.88(-0.05%)
Feb 12, 2015 1691 1691 1648 1675 702 +7.02(+0.42%)
Feb 11, 2015 1688 1713 1645 1668 624 -7.90(-0.47%)
Feb 10, 2015 1659 1691 1636 1676 756 +18.43(+1.11%)
Feb 09, 2015 1627 1675 1614 1658 3,944 +30.72(+1.89%)
Feb 06, 2015 1685 1685 1603 1627 1,310 -62.31(-3.69%)
Feb 05, 2015 1679 1711 1661 1689 1,352 +21.06(+1.26%)
Feb 04, 2015 1682 1712 1646 1668 520 -12.28(-0.73%)
Feb 03, 2015 1686 1734 1673 1681 688 -3.51(-0.21%)
Feb 02, 2015 1676 1688 1623 1684 528 +17.55(+1.05%)
Jan 30, 2015 1672 1676 1654 1666 588 -21.06(-1.25%)
Jan 29, 2015 1659 1689 1641 1688 607 +19.30(+1.16%)
Jan 28, 2015 1687 1687 1631 1668 662 -15.79(-0.94%)
Jan 27, 2015 1639 1687 1637 1684 544 +21.94(+1.32%)
Jan 26, 2015 1646 1668 1620 1662 931 +5.26(+0.32%)
Jan 23, 2015 1683 1685 1654 1657 1,011 -20.18(-1.20%)
Jan 22, 2015 1648 1689 1637 1677 1,151 +29.83(+1.81%)
Jan 21, 2015 1662 1662 1611 1647 1,093 -18.42(-1.11%)
Jan 20, 2015 1692 1692 1619 1666 1,494 -17.56(-1.04%)
Jan 16, 2015 1623 1685 1617 1683 721 +50.90(+3.12%)
Jan 15, 2015 1676 1676 1605 1632 1,006 -36.85(-2.21%)
Jan 14, 2015 1610 1674 1610 1669 1,268 +25.44(+1.55%)
Jan 13, 2015 1661 1675 1617 1644 1,495 +0.00(+0.00%)
Jan 12, 2015 1630 1655 1578 1644 1,703 +4.39(+0.27%)
Jan 09, 2015 1615 1676 1609 1639 1,302 +21.94(+1.36%)
Jan 08, 2015 1587 1667 1571 1617 2,648 +39.49(+2.50%)
Jan 07, 2015 1535 1637 1520 1578 5,246 +44.76(+2.92%)
Jan 06, 2015 1541 1544 1494 1533 769 +0.87(+0.06%)
Jan 05, 2015 1522 1573 1488 1532 2,058 +13.17(+0.87%)
Jan 02, 2015 1502 1523 1465 1519 445 +24.57(+1.64%)
Dec 31, 2014 1500 1494 1494 1494 1,028 -7.02(-0.47%)
Dec 30, 2014 1459 1523 1454 1502 1,656 +27.20(+1.84%)
Dec 29, 2014 1501 1517 1470 1474 2,833 -17.55(-1.18%)
Dec 26, 2014 1489 1508 1447 1492 785 +7.02(+0.47%)
Dec 24, 2014 1518 1485 1485 1485 258 -36.86(-2.42%)
Dec 23, 2014 1513 1532 1479 1522 1,583 +8.78(+0.58%)
Dec 22, 2014 1465 1536 1452 1513 1,577 +82.49(+5.77%)
Dec 19, 2014 1311 1462 1281 1430 15,337 +108.82(+8.23%)
Dec 18, 2014 1348 1372 1236 1322 4,619 +3.51(+0.27%)
Dec 17, 2014 1350 1380 1301 1318 3,410 -37.74(-2.78%)
Dec 16, 2014 1425 1425 1338 1356 1,509 -42.12(-3.01%)
Dec 15, 2014 1429 1460 1369 1398 1,711 -24.57(-1.73%)
Dec 12, 2014 1439 1445 1372 1423 936 -26.33(-1.82%)
Dec 11, 2014 1475 1494 1424 1449 1,396 -26.32(-1.78%)
Dec 10, 2014 1493 1509 1458 1475 785 -28.96(-1.93%)
Dec 09, 2014 1448 1509 1420 1504 871 +50.02(+3.44%)
Dec 08, 2014 1472 1491 1430 1454 821 -28.08(-1.89%)
Dec 05, 2014 1492 1495 1474 1482 596 -6.15(-0.41%)
Dec 04, 2014 1481 1498 1474 1488 836 -1.75(-0.12%)
Dec 03, 2014 1487 1499 1483 1490 1,003 +7.90(+0.53%)
Dec 02, 2014 1477 1499 1466 1482 881 -14.05(-0.94%)
Dec 01, 2014 1501 1501 1469 1496 1,428 -7.02(-0.47%)
Nov 28, 2014 1479 1503 1433 1503 207 +21.07(+1.42%)
Nov 26, 2014 1495 1482 1482 1482 1,648 -12.29(-0.82%)
Nov 25, 2014 1468 1501 1468 1494 1,094 +39.49(+2.71%)
Nov 24, 2014 1473 1497 1443 1455 1,583 -28.08(-1.89%)
Nov 21, 2014 1461 1492 1458 1483 1,216 +7.90(+0.54%)
Nov 20, 2014 1461 1486 1450 1475 1,120 -4.39(-0.30%)
Nov 19, 2014 1464 1502 1407 1480 1,434 -2.63(-0.18%)
Nov 18, 2014 1479 1514 1451 1482 2,266 +8.77(+0.60%)
Nov 17, 2014 1448 1492 1410 1473 960 +28.96(+2.00%)
Nov 14, 2014 1425 1448 1317 1444 840 +10.53(+0.73%)
Nov 13, 2014 1412 1437 1381 1434 2,275 +35.98(+2.57%)
Nov 12, 2014 1419 1421 1390 1398 483 -20.18(-1.42%)
Nov 11, 2014 1380 1426 1369 1418 970 +45.63(+3.32%)
Nov 10, 2014 1424 1424 1372 1372 683 -42.12(-2.98%)
Nov 07, 2014 1422 1431 1387 1415 468 -1.76(-0.12%)
Nov 06, 2014 1404 1416 1391 1416 899 +12.29(+0.88%)
Nov 05, 2014 1408 1431 1389 1404 1,454 +9.65(+0.69%)
Nov 04, 2014 1418 1429 1390 1394 251 -35.98(-2.52%)
Nov 03, 2014 1408 1461 1404 1430 971 +10.53(+0.74%)
Oct 31, 2014 1407 1425 1396 1420 466 +28.08(+2.02%)
Oct 30, 2014 1390 1423 1379 1392 638 -16.67(-1.18%)
Oct 29, 2014 1422 1430 1379 1408 853 -12.29(-0.87%)
Oct 28, 2014 1424 1454 1399 1421 596 +12.29(+0.87%)
Oct 27, 2014 1398 1423 1372 1408 2,351 +35.98(+2.62%)
Oct 24, 2014 1292 1372 1286 1372 1,004 +67.57(+5.18%)
Oct 23, 2014 1274 1327 1273 1305 727 +33.35(+2.62%)
Oct 22, 2014 1261 1329 1259 1272 1,052 +2.63(+0.21%)
Oct 21, 2014 1251 1272 1223 1269 924 +18.43(+1.47%)
Oct 20, 2014 1163 1253 1163 1251 1,173 +76.35(+6.50%)
Oct 17, 2014 1150 1185 1147 1174 1,412 +30.71(+2.69%)
Oct 16, 2014 1099 1181 1094 1143 2,456 +17.55(+1.56%)
Oct 15, 2014 1065 1126 1054 1126 1,736 +34.23(+3.14%)
Oct 14, 2014 1118 1150 1091 1092 1,311 -6.14(-0.56%)
Oct 13, 2014 1081 1102 1043 1098 1,341 -2.64(-0.24%)
Oct 10, 2014 1173 1218 1082 1100 4,965 -92.14(-7.73%)
Oct 09, 2014 1272 1279 1193 1193 2,381 -93.02(-7.24%)
Oct 08, 2014 1304 1304 1236 1286 2,150 -11.41(-0.88%)
Oct 07, 2014 1312 1322 1282 1297 1,907 -11.41(-0.87%)
Oct 06, 2014 1325 1342 1297 1308 2,376 -16.67(-1.26%)
Oct 03, 2014 1322 1351 1316 1325 1,582 +9.65(+0.73%)
Oct 02, 2014 1296 1316 1274 1315 1,815 +8.78(+0.67%)
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.