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 (%)
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%)
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.