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

Civitas Resources Inc (NY: CIVI )

74.01 +0.29 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 2298 2324 2229 2300 1,616 -1.75(-0.08%)
Nov 27, 2015 2196 2323 2174 2302 2,053 +114.96(+5.26%)
Nov 25, 2015 2191 2187 2187 2187 876 +0.00(+0.00%)
Nov 24, 2015 2203 2244 2137 2187 646 -23.70(-1.07%)
Nov 23, 2015 2225 2247 2182 2211 814 -5.26(-0.24%)
Nov 20, 2015 2182 2218 2152 2216 848 +34.22(+1.57%)
Nov 19, 2015 2368 2368 2107 2182 2,355 -238.69(-9.86%)
Nov 18, 2015 2397 2441 2370 2420 609 +43.00(+1.81%)
Nov 17, 2015 2349 2408 2316 2377 1,241 +46.51(+2.00%)
Nov 16, 2015 2304 2337 2261 2331 670 +17.55(+0.76%)
Nov 13, 2015 2230 2338 2197 2313 546 +65.81(+2.93%)
Nov 12, 2015 2285 2289 2201 2247 893 -42.12(-1.84%)
Nov 11, 2015 2365 2369 2265 2290 1,063 -71.08(-3.01%)
Nov 10, 2015 2274 2382 2259 2361 855 +71.96(+3.14%)
Nov 09, 2015 2362 2362 2268 2289 569 -73.72(-3.12%)
Nov 06, 2015 2333 2375 2278 2362 1,508 +31.60(+1.36%)
Nov 05, 2015 2315 2360 2281 2331 982 +20.18(+0.87%)
Nov 04, 2015 2354 2369 2280 2311 851 -35.10(-1.50%)
Nov 03, 2015 2305 2412 2234 2346 1,355 +28.96(+1.25%)
Nov 02, 2015 2265 2324 2248 2317 816 +58.79(+2.60%)
Oct 30, 2015 2222 2265 2193 2258 1,021 +43.00(+1.94%)
Oct 29, 2015 2248 2270 2198 2215 1,107 -33.34(-1.48%)
Oct 28, 2015 2172 2254 2102 2248 888 +81.61(+3.77%)
Oct 27, 2015 2125 2206 2117 2167 671 +28.08(+1.31%)
Oct 26, 2015 2162 2182 2124 2139 367 -28.96(-1.34%)
Oct 23, 2015 2124 2198 2117 2168 699 +61.43(+2.92%)
Oct 22, 2015 2184 2203 2026 2106 3,210 -76.35(-3.50%)
Oct 21, 2015 2187 2262 2121 2182 1,073 -2.63(-0.12%)
Oct 20, 2015 2188 2199 2142 2185 777 +8.78(+0.40%)
Oct 19, 2015 2150 2234 2139 2176 553 +12.28(+0.57%)
Oct 16, 2015 2174 2232 2139 2164 1,312 -1.75(-0.08%)
Oct 15, 2015 2126 2171 2099 2166 680 +45.63(+2.15%)
Oct 14, 2015 2118 2164 2071 2120 1,189 +5.27(+0.25%)
Oct 13, 2015 2117 2140 2082 2115 1,511 +8.77(+0.42%)
Oct 12, 2015 2036 2112 1992 2106 1,108 +100.92(+5.03%)
Oct 09, 2015 2075 2100 1997 2005 4,808 -70.20(-3.38%)
Oct 08, 2015 2055 2122 2025 2075 1,725 +8.77(+0.42%)
Oct 07, 2015 1995 2074 1920 2067 2,645 +96.53(+4.90%)
Oct 06, 2015 2005 2064 1957 1970 1,900 -26.32(-1.32%)
Oct 05, 2015 1940 2037 1940 1996 1,662 +64.94(+3.36%)
Oct 02, 2015 1871 1966 1799 1932 14,933 -48.27(-2.44%)
Oct 01, 2015 1996 2018 1952 1980 2,902 -31.59(-1.57%)
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%)
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.