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 (%)
Sep 29, 2017 14.55 15.02 14.35 14.51 73,748 +0.00(+0.00%)
Sep 28, 2017 14.94 14.94 14.47 14.51 113,524 -0.43(-2.89%)
Sep 27, 2017 14.43 15.18 14.27 14.94 55,694 +0.59(+4.11%)
Sep 26, 2017 14.86 14.90 14.12 14.35 111,061 -0.47(-3.18%)
Sep 25, 2017 14.86 14.90 13.96 14.82 87,574 -0.04(-0.27%)
Sep 22, 2017 14.90 15.22 14.71 14.86 38,524 -0.20(-1.31%)
Sep 21, 2017 14.71 15.14 14.67 15.06 15,963 +0.24(+1.59%)
Sep 20, 2017 14.63 14.82 14.39 14.82 27,101 +0.16(+1.07%)
Sep 19, 2017 14.55 14.71 14.31 14.67 35,076 +0.24(+1.64%)
Sep 18, 2017 14.43 14.62 14.35 14.43 25,295 -0.08(-0.54%)
Sep 15, 2017 14.67 14.67 14.39 14.51 71,083 -0.12(-0.81%)
Sep 14, 2017 14.39 14.78 14.27 14.63 23,814 +0.28(+1.92%)
Sep 13, 2017 14.86 14.86 14.31 14.35 34,190 -0.47(-3.18%)
Sep 12, 2017 14.39 15.02 14.39 14.82 27,655 +0.35(+2.45%)
Sep 11, 2017 14.51 14.67 14.27 14.47 29,113 +0.12(+0.82%)
Sep 08, 2017 14.12 14.55 14.04 14.35 31,484 +0.20(+1.39%)
Sep 07, 2017 14.78 14.78 14.12 14.16 42,498 -0.55(-3.74%)
Sep 06, 2017 15.14 15.14 14.71 14.71 69,224 -0.35(-2.35%)
Sep 05, 2017 14.82 15.10 14.67 15.06 31,170 +0.28(+1.86%)
Sep 01, 2017 15.06 15.06 14.75 14.78 24,278 -0.24(-1.57%)
Aug 31, 2017 15.02 15.22 14.98 15.02 45,134 +0.08(+0.53%)
Aug 30, 2017 14.63 14.96 14.63 14.94 17,302 +0.24(+1.60%)
Aug 29, 2017 14.90 14.94 14.47 14.71 28,485 -0.16(-1.06%)
Aug 28, 2017 14.71 15.02 14.59 14.86 67,886 +0.24(+1.61%)
Aug 25, 2017 14.35 14.75 14.30 14.63 33,409 +0.31(+2.20%)
Aug 24, 2017 14.43 14.82 14.20 14.31 70,859 -0.08(-0.55%)
Aug 23, 2017 14.43 14.67 14.31 14.39 16,067 -0.08(-0.54%)
Aug 22, 2017 14.51 14.55 14.43 14.47 22,033 +0.08(+0.55%)
Aug 21, 2017 14.20 14.52 14.08 14.39 45,331 +0.16(+1.11%)
Aug 18, 2017 14.04 14.67 13.80 14.23 88,574 +0.00(+0.00%)
Aug 17, 2017 14.16 14.39 13.76 14.23 59,298 +0.00(+0.00%)
Aug 16, 2017 14.27 14.55 14.23 14.23 32,849 -0.08(-0.55%)
Aug 15, 2017 14.51 14.51 14.16 14.31 33,307 -0.16(-1.09%)
Aug 14, 2017 14.31 14.51 14.31 14.47 61,775 +0.24(+1.66%)
Aug 11, 2017 13.96 14.31 13.80 14.23 62,984 +0.35(+2.55%)
Aug 10, 2017 13.53 14.27 13.19 13.88 68,221 +0.12(+0.86%)
Aug 09, 2017 13.53 13.80 13.49 13.76 35,461 +0.28(+2.04%)
Aug 08, 2017 13.25 13.76 13.17 13.49 42,394 +0.16(+1.18%)
Aug 07, 2017 13.29 13.41 13.13 13.33 27,794 +0.08(+0.59%)
Aug 04, 2017 13.33 13.41 13.25 13.25 14,066 -0.04(-0.30%)
Aug 03, 2017 13.45 13.57 13.25 13.29 31,147 -0.16(-1.17%)
Aug 02, 2017 13.68 13.68 13.33 13.45 50,349 -0.20(-1.44%)
Aug 01, 2017 14.16 14.35 13.64 13.64 27,626 -0.39(-2.80%)
Jul 31, 2017 14.27 14.27 14.00 14.04 48,015 -0.24(-1.65%)
Jul 28, 2017 13.88 14.43 13.84 14.27 37,374 +0.35(+2.54%)
Jul 27, 2017 14.20 14.20 13.80 13.92 27,560 -0.28(-1.94%)
Jul 26, 2017 14.43 14.43 14.16 14.20 11,912 -0.20(-1.37%)
Jul 25, 2017 15.02 15.06 14.31 14.39 43,166 -0.51(-3.43%)
Jul 24, 2017 15.06 15.07 14.78 14.90 59,550 -0.16(-1.04%)
Jul 21, 2017 15.18 15.22 14.98 15.06 110,618 +0.04(+0.26%)
Jul 20, 2017 14.94 15.06 14.71 15.02 43,238 +0.12(+0.79%)
Jul 19, 2017 14.47 15.06 14.35 14.90 203,944 +0.43(+2.99%)
Jul 18, 2017 14.04 14.51 14.00 14.47 86,544 +0.31(+2.22%)
Jul 17, 2017 13.96 14.20 13.92 14.16 41,412 +0.12(+0.84%)
Jul 14, 2017 13.84 14.12 13.84 14.04 39,346 +0.16(+1.13%)
Jul 13, 2017 14.12 14.12 13.78 13.88 37,600 -0.20(-1.40%)
Jul 12, 2017 13.41 14.08 13.37 14.08 47,450 +0.63(+4.68%)
Jul 11, 2017 13.76 13.92 13.37 13.45 26,680 -0.28(-2.01%)
Jul 10, 2017 13.76 13.84 13.49 13.72 16,253 -0.12(-0.85%)
Jul 07, 2017 13.68 13.92 13.37 13.84 26,041 +0.28(+2.03%)
Jul 06, 2017 13.37 13.68 13.21 13.57 42,714 +0.00(+0.00%)
Jul 05, 2017 14.27 14.27 13.53 13.57 28,756 -0.79(-5.48%)
Jul 03, 2017 13.64 14.35 13.45 14.35 31,521 +0.59(+4.29%)
Jun 30, 2017 13.88 14.12 13.61 13.76 32,506 -0.04(-0.28%)
Jun 29, 2017 13.92 13.96 13.61 13.80 21,227 -0.12(-0.85%)
Jun 28, 2017 13.61 13.96 13.25 13.92 21,091 +0.43(+3.21%)
Jun 27, 2017 13.92 13.92 13.45 13.49 28,925 -0.35(-2.56%)
Jun 26, 2017 14.08 14.12 13.76 13.84 35,169 -0.31(-2.22%)
Jun 23, 2017 14.04 14.23 13.84 14.16 146,326 +0.20(+1.41%)
Jun 22, 2017 13.41 14.16 13.41 13.96 53,126 +0.59(+4.41%)
Jun 21, 2017 13.53 13.57 13.33 13.37 51,929 -0.16(-1.16%)
Jun 20, 2017 13.41 13.57 13.37 13.53 40,479 +0.12(+0.88%)
Jun 19, 2017 13.41 13.45 13.31 13.41 77,684 +0.00(+0.00%)
Jun 16, 2017 13.41 13.72 13.33 13.41 71,598 -0.31(-2.29%)
Jun 15, 2017 13.68 13.76 13.53 13.72 23,772 +0.04(+0.29%)
Jun 14, 2017 13.76 13.76 13.64 13.68 31,081 -0.04(-0.29%)
Jun 13, 2017 13.37 13.76 13.33 13.72 112,278 +0.20(+1.45%)
Jun 12, 2017 13.37 13.68 13.25 13.53 53,874 +0.12(+0.88%)
Jun 09, 2017 13.68 13.68 13.25 13.41 49,483 -0.24(-1.73%)
Jun 08, 2017 13.17 13.64 13.17 13.64 24,917 +0.47(+3.58%)
Jun 07, 2017 13.49 13.53 13.09 13.17 46,319 -0.08(-0.59%)
Jun 06, 2017 13.05 13.37 12.90 13.25 63,304 +0.12(+0.90%)
Jun 05, 2017 13.29 13.29 12.90 13.13 33,886 -0.16(-1.18%)
Jun 02, 2017 12.98 13.33 12.94 13.29 32,509 +0.35(+2.74%)
Jun 01, 2017 12.46 13.02 12.43 12.94 20,186 +0.55(+4.44%)
May 31, 2017 12.39 12.46 12.23 12.39 29,543 +0.04(+0.32%)
May 30, 2017 12.54 12.54 12.11 12.35 52,163 -0.28(-2.18%)
May 26, 2017 12.62 12.66 12.50 12.62 39,881 +0.00(+0.00%)
May 25, 2017 12.66 12.74 12.62 12.62 31,114 -0.04(-0.31%)
May 24, 2017 12.98 13.02 12.62 12.66 31,985 -0.24(-1.83%)
May 23, 2017 12.82 12.98 12.74 12.90 41,697 +0.16(+1.23%)
May 22, 2017 12.78 13.02 12.70 12.74 42,526 +0.04(+0.31%)
May 19, 2017 12.54 12.98 12.48 12.70 70,847 +0.16(+1.25%)
May 18, 2017 12.74 12.78 12.50 12.54 62,249 -0.20(-1.54%)
May 17, 2017 13.21 13.33 12.74 12.74 72,842 -0.71(-5.26%)
May 16, 2017 13.57 13.72 13.29 13.45 50,125 -0.12(-0.87%)
May 15, 2017 14.20 14.27 13.49 13.57 58,130 -0.63(-4.43%)
May 12, 2017 14.51 14.67 14.20 14.20 48,260 -0.35(-2.43%)
May 11, 2017 14.67 14.90 14.27 14.55 65,793 -0.20(-1.33%)
May 10, 2017 14.63 14.82 14.51 14.75 73,288 +0.00(+0.00%)
May 09, 2017 14.71 14.86 14.47 14.75 77,451 +0.12(+0.81%)
May 08, 2017 14.59 14.63 14.51 14.63 43,125 -0.08(-0.54%)
May 05, 2017 14.23 14.75 14.16 14.71 86,238 +0.47(+3.32%)
May 04, 2017 14.31 14.31 14.20 14.23 56,081 -0.04(-0.28%)
May 03, 2017 14.20 14.43 14.16 14.27 83,370 -0.04(-0.28%)
May 02, 2017 14.00 14.43 14.00 14.31 86,912 +0.35(+2.54%)
May 01, 2017 14.00 14.08 13.68 13.96 59,793 -1548.09(-99.11%)
Apr 28, 2017 1540 1575 1536 1562 312 +26.32(+1.71%)
Apr 27, 2017 1566 1571 1527 1536 330 -26.32(-1.68%)
Apr 26, 2017 1575 1580 1544 1562 489 -17.55(-1.11%)
Apr 25, 2017 1566 1584 1549 1580 536 +26.32(+1.69%)
Apr 24, 2017 1549 1562 1536 1553 239 +30.72(+2.02%)
Apr 21, 2017 1509 1531 1487 1523 476 +8.77(+0.58%)
Apr 20, 2017 1496 1514 1479 1514 255 +26.33(+1.77%)
Apr 19, 2017 1479 1505 1474 1487 494 +17.55(+1.19%)
Apr 18, 2017 1483 1514 1461 1470 275 -17.55(-1.18%)
Apr 17, 2017 1470 1509 1470 1487 237 -21.94(-1.45%)
Apr 13, 2017 1514 1518 1487 1509 362 -8.77(-0.58%)
Apr 12, 2017 1562 1562 1514 1518 130 -43.88(-2.81%)
Apr 11, 2017 1553 1580 1540 1562 187 +4.39(+0.28%)
Apr 10, 2017 1558 1580 1553 1558 207 +4.38(+0.28%)
Apr 07, 2017 1549 1562 1536 1553 1,386 +0.00(+0.00%)
Apr 06, 2017 1549 1562 1536 1553 448 +4.39(+0.28%)
Apr 05, 2017 1597 1597 1549 1549 1,056 -35.10(-2.22%)
Apr 04, 2017 1606 1606 1562 1584 525 -17.55(-1.10%)
Apr 03, 2017 1610 1619 1586 1602 650 -8.78(-0.55%)
Mar 31, 2017 1580 1615 1558 1610 697 +35.10(+2.23%)
Mar 30, 2017 1571 1588 1553 1575 383 +13.17(+0.84%)
Mar 29, 2017 1544 1566 1540 1562 321 +13.16(+0.85%)
Mar 28, 2017 1549 1558 1530 1549 354 -8.77(-0.56%)
Mar 27, 2017 1527 1562 1523 1558 464 +17.55(+1.14%)
Mar 24, 2017 1518 1553 1501 1540 466 +21.94(+1.45%)
Mar 23, 2017 1496 1531 1496 1518 359 +21.93(+1.47%)
Mar 22, 2017 1527 1527 1474 1496 712 -35.10(-2.29%)
Mar 21, 2017 1523 1575 1487 1531 911 +17.55(+1.16%)
Mar 20, 2017 1514 1523 1479 1514 458 +0.00(+0.00%)
Mar 17, 2017 1501 1523 1496 1514 723 +13.17(+0.88%)
Mar 16, 2017 1514 1514 1490 1501 446 -8.78(-0.58%)
Mar 15, 2017 1474 1514 1464 1509 487 +43.88(+2.99%)
Mar 14, 2017 1474 1474 1461 1466 354 -8.78(-0.60%)
Mar 13, 2017 1474 1479 1461 1474 409 +4.39(+0.30%)
Mar 10, 2017 1448 1474 1426 1470 454 +35.10(+2.45%)
Mar 09, 2017 1483 1483 1430 1435 333 -35.10(-2.39%)
Mar 08, 2017 1523 1527 1466 1470 434 -48.26(-3.18%)
Mar 07, 2017 1580 1580 1518 1518 366 -61.43(-3.89%)
Mar 06, 2017 1729 1729 1575 1580 709 -162.35(-9.32%)
Mar 03, 2017 1694 1751 1683 1742 1,610 +48.26(+2.85%)
Mar 02, 2017 1632 1707 1628 1694 813 +48.27(+2.93%)
Mar 01, 2017 1641 1656 1623 1645 501 +21.94(+1.35%)
Feb 28, 2017 1672 1672 1606 1623 584 -48.27(-2.89%)
Feb 27, 2017 1632 1676 1628 1672 632 +30.72(+1.87%)
Feb 24, 2017 1632 1650 1623 1641 316 +0.00(+0.00%)
Feb 23, 2017 1645 1650 1628 1641 338 -8.78(-0.53%)
Feb 22, 2017 1672 1672 1641 1650 318 -21.94(-1.31%)
Feb 21, 2017 1681 1685 1654 1672 337 -8.77(-0.52%)
Feb 17, 2017 1681 1681 1681 0 +48.26(+2.96%)
Feb 16, 2017 1645 1645 1623 1632 491 -13.16(-0.80%)
Feb 15, 2017 1645 1667 1619 1645 480 -8.78(-0.53%)
Feb 14, 2017 1641 1663 1628 1654 579 +4.39(+0.27%)
Feb 13, 2017 1645 1663 1606 1650 748 +8.78(+0.54%)
Feb 10, 2017 1487 1663 1487 1641 868 +70.20(+4.47%)
Feb 09, 2017 1536 1580 1523 1571 735 +35.10(+2.29%)
Feb 08, 2017 1562 1566 1531 1536 290 -30.71(-1.96%)
Feb 07, 2017 1606 1606 1566 1566 420 -30.72(-1.92%)
Feb 06, 2017 1619 1619 1571 1597 375 -26.32(-1.62%)
Feb 03, 2017 1628 1641 1597 1623 529 +8.77(+0.54%)
Feb 02, 2017 1593 1628 1558 1615 599 +17.55(+1.10%)
Feb 01, 2017 1615 1645 1593 1597 299 -8.77(-0.55%)
Jan 31, 2017 1615 1632 1580 1606 544 -13.16(-0.81%)
Jan 30, 2017 1702 1702 1588 1619 883 -92.15(-5.38%)
Jan 27, 2017 1720 1724 1672 1711 483 +0.00(+0.00%)
Jan 26, 2017 1751 1751 1707 1711 412 -48.26(-2.74%)
Jan 25, 2017 1738 1773 1733 1760 735 +26.32(+1.52%)
Jan 24, 2017 1689 1738 1663 1733 832 +43.88(+2.60%)
Jan 23, 2017 1694 1694 1650 1689 875 +0.00(+0.00%)
Jan 20, 2017 1711 1724 1667 1689 948 -26.33(-1.53%)
Jan 19, 2017 1742 1755 1676 1716 717 -26.32(-1.51%)
Jan 18, 2017 1698 1746 1659 1742 1,282 +52.65(+3.12%)
Jan 17, 2017 1755 1755 1685 1689 1,275 -65.82(-3.75%)
Jan 13, 2017 1755 1755 1755 0 +30.72(+1.78%)
Jan 12, 2017 1746 1751 1698 1724 582 -30.72(-1.75%)
Jan 11, 2017 1755 1755 1742 1755 1,127 +0.00(+0.00%)
Jan 10, 2017 1711 1755 1702 1755 1,331 +43.88(+2.56%)
Jan 09, 2017 1733 1738 1694 1711 1,765 -30.71(-1.76%)
Jan 06, 2017 1764 1764 1702 1742 919 -26.33(-1.49%)
Jan 05, 2017 1751 1781 1707 1768 1,226 +13.16(+0.75%)
Jan 04, 2017 1755 1781 1733 1755 818 +0.00(+0.00%)
Jan 03, 2017 1755 1755 1729 1755 834 +8.78(+0.50%)
Dec 30, 2016 1746 1746 1746 0 -48.27(-2.69%)
Dec 29, 2016 1790 1841 1755 1795 1,910 +4.39(+0.25%)
Dec 28, 2016 1742 1803 1712 1790 1,163 +57.04(+3.29%)
Dec 27, 2016 1729 1768 1720 1733 731 +4.39(+0.25%)
Dec 23, 2016 1729 1729 1729 0 +43.88(+2.60%)
Dec 22, 2016 1729 1751 1681 1685 725 -48.27(-2.79%)
Dec 21, 2016 1672 1755 1667 1733 1,256 +52.66(+3.13%)
Dec 20, 2016 1575 1689 1575 1681 1,792 +105.30(+6.68%)
Dec 19, 2016 1602 1663 1562 1575 8,434 -21.94(-1.37%)
Dec 16, 2016 1580 1623 1580 1597 2,624 +26.33(+1.68%)
Dec 15, 2016 1571 1654 1527 1571 7,576 +109.70(+7.51%)
Dec 14, 2016 1452 1470 1434 1461 844 +4.38(+0.30%)
Dec 13, 2016 1483 1505 1441 1457 1,111 -26.32(-1.77%)
Dec 12, 2016 1496 1514 1466 1483 651 -13.17(-0.88%)
Dec 09, 2016 1514 1523 1466 1496 693 -4.38(-0.29%)
Dec 08, 2016 1466 1527 1461 1501 916 +39.49(+2.70%)
Dec 07, 2016 1466 1496 1430 1461 672 -8.78(-0.60%)
Dec 06, 2016 1470 1479 1444 1470 622 +8.78(+0.60%)
Dec 05, 2016 1474 1492 1452 1461 678 +0.00(+0.00%)
Dec 02, 2016 1400 1496 1400 1461 1,070 +57.04(+4.06%)
Dec 01, 2016 1461 1481 1395 1404 4,666 -65.82(-4.48%)
Nov 30, 2016 1505 1527 1448 1470 1,311 -39.49(-2.62%)
Nov 29, 2016 1558 1593 1505 1509 815 -52.65(-3.37%)
Nov 28, 2016 1584 1588 1553 1562 651 -30.72(-1.93%)
Nov 25, 2016 1602 1610 1566 1593 275 -8.77(-0.55%)
Nov 23, 2016 1602 1602 1602 0 +131.63(+8.95%)
Nov 22, 2016 1536 1538 1439 1470 11,403 -70.20(-4.56%)
Nov 21, 2016 1733 1751 1496 1540 2,329 -175.52(-10.23%)
Nov 18, 2016 1795 1803 1707 1716 2,219 -70.20(-3.93%)
Nov 17, 2016 1768 1790 1746 1786 1,569 +21.94(+1.24%)
Nov 16, 2016 1755 1764 1720 1764 565 +21.94(+1.26%)
Nov 15, 2016 1764 1773 1733 1742 416 -26.33(-1.49%)
Nov 14, 2016 1760 1799 1733 1768 637 +26.33(+1.51%)
Nov 11, 2016 1637 1755 1602 1742 732 +105.30(+6.43%)
Nov 10, 2016 1588 1641 1549 1637 774 +52.66(+3.32%)
Nov 09, 2016 1523 1588 1479 1584 468 +65.82(+4.34%)
Nov 08, 2016 1523 1531 1509 1518 293 -8.78(-0.58%)
Nov 07, 2016 1536 1566 1514 1527 311 +26.33(+1.75%)
Nov 04, 2016 1479 1536 1479 1501 316 +26.32(+1.79%)
Nov 03, 2016 1487 1509 1470 1474 776 -4.38(-0.30%)
Nov 02, 2016 1496 1514 1470 1479 551 -13.17(-0.88%)
Nov 01, 2016 1496 1518 1479 1492 990 -8.77(-0.58%)
Oct 31, 2016 1479 1514 1479 1501 489 +13.16(+0.88%)
Oct 28, 2016 1509 1520 1457 1487 463 -30.71(-2.02%)
Oct 27, 2016 1527 1531 1487 1518 899 +0.00(+0.00%)
Oct 26, 2016 1553 1558 1514 1518 502 -39.49(-2.54%)
Oct 25, 2016 1593 1610 1549 1558 255 -43.88(-2.74%)
Oct 24, 2016 1623 1637 1588 1602 230 +0.00(+0.00%)
Oct 21, 2016 1641 1676 1588 1602 560 -57.04(-3.44%)
Oct 20, 2016 1610 1663 1606 1659 398 +48.26(+3.00%)
Oct 19, 2016 1637 1637 1597 1610 360 -21.94(-1.34%)
Oct 18, 2016 1645 1659 1628 1632 385 -13.16(-0.80%)
Oct 17, 2016 1610 1645 1606 1645 356 +39.49(+2.46%)
Oct 14, 2016 1636 1656 1603 1606 383 -20.18(-1.24%)
Oct 13, 2016 1609 1640 1608 1626 604 +2.63(+0.16%)
Oct 12, 2016 1582 1629 1581 1623 466 +43.00(+2.72%)
Oct 11, 2016 1565 1584 1556 1580 543 +13.16(+0.84%)
Oct 10, 2016 1577 1589 1552 1567 3,271 +14.92(+0.96%)
Oct 07, 2016 1564 1574 1539 1552 3,065 -7.90(-0.51%)
Oct 06, 2016 1589 1589 1549 1560 1,721 -28.08(-1.77%)
Oct 05, 2016 1580 1604 1579 1588 1,502 +10.53(+0.67%)
Oct 04, 2016 1577 1593 1566 1578 867 -1.75(-0.11%)
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.