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

Civitas Resources Inc (NY: CIVI )

74.48 +0.52 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 1720 1724 1641 1647 794 -64.13(-3.75%)
Apr 29, 2015 1747 1747 1705 1711 457 -35.14(-2.01%)
Apr 28, 2015 1731 1750 1714 1747 443 +17.57(+1.02%)
Apr 27, 2015 1714 1764 1700 1729 609 +24.60(+1.44%)
Apr 24, 2015 1714 1728 1690 1704 735 -2.64(-0.15%)
Apr 23, 2015 1691 1722 1682 1707 1,328 +14.94(+0.88%)
Apr 22, 2015 1700 1700 1675 1692 604 +0.88(+0.05%)
Apr 21, 2015 1696 1700 1683 1691 222 -4.39(-0.26%)
Apr 20, 2015 1684 1704 1682 1696 513 +13.17(+0.78%)
Apr 17, 2015 1672 1693 1668 1682 471 +0.00(+0.00%)
Apr 16, 2015 1691 1692 1662 1682 269 -7.90(-0.47%)
Apr 15, 2015 1702 1718 1656 1690 485 -15.82(-0.93%)
Apr 14, 2015 1715 1716 1656 1706 332 -26.35(-1.52%)
Apr 13, 2015 1834 1855 1724 1732 1,255 -106.31(-5.78%)
Apr 10, 2015 1827 1845 1814 1839 595 +15.82(+0.87%)
Apr 09, 2015 1823 1863 1805 1823 484 +3.51(+0.19%)
Apr 08, 2015 1787 1826 1775 1819 227 +30.75(+1.72%)
Apr 07, 2015 1824 1838 1783 1789 298 -35.14(-1.93%)
Apr 06, 2015 1808 1854 1808 1824 280 +10.54(+0.58%)
Apr 02, 2015 1848 1813 1813 1813 450 -28.11(-1.53%)
Apr 01, 2015 1834 1845 1801 1841 720 +1.76(+0.10%)
Mar 31, 2015 1836 1855 1820 1840 616 +3.51(+0.19%)
Mar 30, 2015 1805 1844 1805 1836 343 +34.26(+1.90%)
Mar 27, 2015 1806 1812 1783 1802 347 -7.03(-0.39%)
Mar 26, 2015 1825 1849 1783 1809 767 -18.44(-1.01%)
Mar 25, 2015 1816 1841 1810 1827 631 +11.42(+0.63%)
Mar 24, 2015 1831 1839 1795 1816 675 -10.55(-0.58%)
Mar 23, 2015 1813 1845 1813 1826 982 +15.82(+0.87%)
Mar 20, 2015 1770 1845 1756 1811 1,443 +53.59(+3.05%)
Mar 19, 2015 1761 1772 1738 1757 671 -2.64(-0.15%)
Mar 18, 2015 1755 1788 1742 1760 912 -1.75(-0.10%)
Mar 17, 2015 1746 1799 1740 1761 1,304 +14.05(+0.80%)
Mar 16, 2015 1767 1821 1722 1747 1,341 -7.03(-0.40%)
Mar 13, 2015 1691 1768 1689 1754 762 +66.77(+3.96%)
Mar 12, 2015 1608 1691 1608 1688 609 +94.88(+5.96%)
Mar 11, 2015 1639 1655 1586 1593 965 -37.77(-2.32%)
Mar 10, 2015 1641 1660 1609 1631 691 -14.06(-0.85%)
Mar 09, 2015 1648 1685 1637 1645 1,076 -4.39(-0.27%)
Mar 06, 2015 1660 1691 1576 1649 1,627 -27.24(-1.63%)
Mar 05, 2015 1684 1684 1662 1676 532 +1.76(+0.11%)
Mar 04, 2015 1663 1715 1667 1674 607 +7.03(+0.42%)
Mar 03, 2015 1672 1681 1647 1667 1,115 -7.91(-0.47%)
Mar 02, 2015 1671 1746 1660 1675 1,567 +7.03(+0.42%)
Feb 27, 2015 1677 1687 1661 1668 913 -11.42(-0.68%)
Feb 26, 2015 1674 1687 1659 1680 1,074 +12.30(+0.74%)
Feb 25, 2015 1672 1672 1654 1667 773 +1.76(+0.11%)
Feb 24, 2015 1673 1690 1629 1666 1,947 +0.87(+0.05%)
Feb 23, 2015 1651 1696 1644 1665 1,291 +1.76(+0.11%)
Feb 20, 2015 1661 1696 1617 1663 1,011 +4.39(+0.26%)
Feb 19, 2015 1665 1711 1638 1659 1,596 -15.81(-0.94%)
Feb 18, 2015 1700 1757 1547 1674 2,548 -11.42(-0.68%)
Feb 17, 2015 1690 1690 1644 1686 636 +9.66(+0.58%)
Feb 13, 2015 1681 1676 1676 1676 250 -0.88(-0.05%)
Feb 12, 2015 1693 1693 1650 1677 701 +7.03(+0.42%)
Feb 11, 2015 1689 1715 1647 1670 623 -7.90(-0.47%)
Feb 10, 2015 1660 1692 1638 1678 755 +18.45(+1.11%)
Feb 09, 2015 1629 1677 1616 1660 3,939 +30.74(+1.89%)
Feb 06, 2015 1687 1687 1605 1629 1,309 -62.37(-3.69%)
Feb 05, 2015 1681 1713 1663 1691 1,351 +21.08(+1.26%)
Feb 04, 2015 1684 1714 1648 1670 519 -12.30(-0.73%)
Feb 03, 2015 1688 1736 1674 1682 687 -3.51(-0.21%)
Feb 02, 2015 1678 1689 1625 1686 528 +17.57(+1.05%)
Jan 30, 2015 1674 1678 1656 1668 588 -21.08(-1.25%)
Jan 29, 2015 1661 1691 1643 1689 607 +19.32(+1.16%)
Jan 28, 2015 1689 1689 1633 1670 662 -15.81(-0.94%)
Jan 27, 2015 1641 1689 1638 1686 543 +21.96(+1.32%)
Jan 26, 2015 1648 1670 1622 1664 930 +5.27(+0.32%)
Jan 23, 2015 1685 1687 1656 1659 1,010 -20.20(-1.20%)
Jan 22, 2015 1650 1691 1638 1679 1,149 +29.87(+1.81%)
Jan 21, 2015 1664 1664 1613 1649 1,092 -18.45(-1.11%)
Jan 20, 2015 1694 1694 1621 1667 1,492 -17.57(-1.04%)
Jan 16, 2015 1624 1687 1619 1685 721 +50.95(+3.12%)
Jan 15, 2015 1678 1678 1607 1634 1,005 -36.90(-2.21%)
Jan 14, 2015 1612 1675 1612 1671 1,267 +25.48(+1.55%)
Jan 13, 2015 1663 1677 1619 1646 1,494 +0.00(+0.00%)
Jan 12, 2015 1631 1657 1580 1646 1,701 +4.39(+0.27%)
Jan 09, 2015 1617 1678 1611 1641 1,300 +21.97(+1.36%)
Jan 08, 2015 1588 1669 1573 1619 2,645 +39.53(+2.50%)
Jan 07, 2015 1537 1638 1522 1580 5,240 +44.81(+2.92%)
Jan 06, 2015 1543 1545 1495 1535 768 +0.88(+0.06%)
Jan 05, 2015 1523 1574 1490 1534 2,055 +13.17(+0.87%)
Jan 02, 2015 1503 1525 1466 1521 444 +24.60(+1.64%)
Dec 31, 2014 1501 1496 1496 1496 1,027 -7.03(-0.47%)
Dec 30, 2014 1461 1524 1456 1503 1,655 +27.24(+1.85%)
Dec 29, 2014 1502 1519 1472 1476 2,830 -17.57(-1.18%)
Dec 26, 2014 1491 1509 1449 1494 784 +7.03(+0.47%)
Dec 24, 2014 1520 1486 1486 1486 258 -36.90(-2.42%)
Dec 23, 2014 1515 1534 1480 1523 1,581 +8.78(+0.58%)
Dec 22, 2014 1466 1537 1454 1515 1,576 +82.59(+5.77%)
Dec 19, 2014 1313 1464 1283 1432 15,320 +108.93(+8.23%)
Dec 18, 2014 1349 1373 1237 1323 4,614 +3.52(+0.27%)
Dec 17, 2014 1351 1381 1302 1320 3,406 -37.78(-2.78%)
Dec 16, 2014 1427 1427 1340 1357 1,507 -42.17(-3.01%)
Dec 15, 2014 1430 1461 1371 1400 1,709 -24.60(-1.73%)
Dec 12, 2014 1441 1447 1373 1424 935 -26.35(-1.82%)
Dec 11, 2014 1477 1496 1426 1450 1,395 -26.36(-1.78%)
Dec 10, 2014 1494 1511 1460 1477 785 -28.99(-1.93%)
Dec 09, 2014 1450 1511 1421 1506 870 +50.08(+3.44%)
Dec 08, 2014 1473 1492 1431 1456 820 -28.12(-1.90%)
Dec 05, 2014 1494 1497 1476 1484 596 -6.15(-0.41%)
Dec 04, 2014 1483 1500 1476 1490 835 -1.75(-0.12%)
Dec 03, 2014 1488 1501 1485 1492 1,002 +7.90(+0.53%)
Dec 02, 2014 1479 1501 1467 1484 880 -14.05(-0.94%)
Dec 01, 2014 1502 1502 1471 1498 1,427 -7.03(-0.47%)
Nov 28, 2014 1480 1505 1435 1505 207 +21.08(+1.42%)
Nov 26, 2014 1497 1484 1484 1484 1,647 -12.30(-0.82%)
Nov 25, 2014 1470 1502 1470 1496 1,093 +39.54(+2.71%)
Nov 24, 2014 1474 1499 1444 1457 1,581 -28.12(-1.89%)
Nov 21, 2014 1463 1494 1459 1485 1,214 +7.91(+0.54%)
Nov 20, 2014 1463 1487 1451 1477 1,119 -4.39(-0.30%)
Nov 19, 2014 1465 1504 1408 1481 1,432 -2.64(-0.18%)
Nov 18, 2014 1480 1515 1452 1484 2,263 +8.79(+0.60%)
Nov 17, 2014 1450 1494 1412 1475 959 +28.99(+2.00%)
Nov 14, 2014 1427 1450 1319 1446 839 +10.54(+0.73%)
Nov 13, 2014 1414 1439 1382 1436 2,272 +36.02(+2.57%)
Nov 12, 2014 1421 1423 1392 1400 483 -20.20(-1.42%)
Nov 11, 2014 1381 1428 1371 1420 969 +45.68(+3.32%)
Nov 10, 2014 1426 1426 1373 1374 682 -42.17(-2.98%)
Nov 07, 2014 1423 1433 1389 1416 467 -1.76(-0.12%)
Nov 06, 2014 1406 1418 1393 1418 898 +12.30(+0.88%)
Nov 05, 2014 1410 1432 1391 1406 1,452 +9.67(+0.69%)
Nov 04, 2014 1420 1430 1392 1396 251 -36.02(-2.52%)
Nov 03, 2014 1410 1463 1406 1432 970 +10.54(+0.74%)
Oct 31, 2014 1408 1427 1398 1421 465 +28.11(+2.02%)
Oct 30, 2014 1392 1425 1380 1393 637 -16.69(-1.18%)
Oct 29, 2014 1423 1432 1380 1410 852 -12.30(-0.86%)
Oct 28, 2014 1426 1456 1400 1422 595 +12.30(+0.87%)
Oct 27, 2014 1400 1425 1374 1410 2,349 +36.02(+2.62%)
Oct 24, 2014 1293 1374 1287 1374 1,003 +67.65(+5.18%)
Oct 23, 2014 1276 1328 1275 1306 726 +33.38(+2.62%)
Oct 22, 2014 1262 1330 1261 1273 1,050 +2.64(+0.21%)
Oct 21, 2014 1252 1273 1225 1270 923 +18.45(+1.47%)
Oct 20, 2014 1164 1255 1164 1252 1,172 +76.43(+6.50%)
Oct 17, 2014 1152 1186 1149 1175 1,411 +30.75(+2.69%)
Oct 16, 2014 1100 1183 1096 1145 2,453 +17.57(+1.56%)
Oct 15, 2014 1067 1127 1055 1127 1,734 +34.26(+3.13%)
Oct 14, 2014 1119 1151 1092 1093 1,310 -6.15(-0.56%)
Oct 13, 2014 1082 1103 1044 1099 1,340 -2.63(-0.24%)
Oct 10, 2014 1175 1219 1083 1102 4,960 -92.25(-7.73%)
Oct 09, 2014 1273 1281 1194 1194 2,379 -93.13(-7.24%)
Oct 08, 2014 1306 1306 1238 1287 2,147 -11.42(-0.88%)
Oct 07, 2014 1313 1324 1284 1298 1,905 -11.42(-0.87%)
Oct 06, 2014 1327 1343 1298 1310 2,373 -16.69(-1.26%)
Oct 03, 2014 1324 1353 1318 1327 1,580 +9.66(+0.73%)
Oct 02, 2014 1298 1318 1276 1317 1,813 +8.79(+0.67%)
Oct 01, 2014 1363 1369 1274 1308 3,170 -64.13(-4.67%)
Sep 30, 2014 1427 1441 1347 1372 8,573 -57.11(-4.00%)
Sep 29, 2014 1415 1453 1411 1429 3,890 -18.45(-1.27%)
Sep 26, 2014 1414 1466 1414 1448 10,027 +11.42(+0.80%)
Sep 25, 2014 1415 1455 1399 1436 6,259 +12.30(+0.86%)
Sep 24, 2014 1399 1434 1328 1424 3,925 -8.78(-0.61%)
Sep 23, 2014 1428 1449 1428 1433 1,407 -16.69(-1.15%)
Sep 22, 2014 1437 1472 1436 1450 5,428 +0.87(+0.06%)
Sep 19, 2014 1436 1465 1436 1449 2,258 +12.30(+0.86%)
Sep 18, 2014 1450 1458 1428 1436 6,656 -22.84(-1.57%)
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.