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 (%)
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%)
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.