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

Civitas Resources Inc (NY: CIVI )

75.50 +4.95 (+7.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2015 2185 2185 1982 2014 3,345 -137.06(-6.37%)
Sep 29, 2015 2192 2193 2095 2151 954 -47.44(-2.16%)
Sep 28, 2015 2221 2247 2182 2198 1,085 -40.41(-1.81%)
Sep 25, 2015 2332 2336 2214 2239 997 -80.83(-3.49%)
Sep 24, 2015 2376 2376 2296 2319 914 -68.52(-2.87%)
Sep 23, 2015 2349 2441 2346 2388 1,868 +41.29(+1.76%)
Sep 22, 2015 2302 2412 2300 2347 1,215 +20.21(+0.87%)
Sep 21, 2015 2413 2447 2305 2326 509 -50.08(-2.11%)
Sep 18, 2015 2341 2383 2238 2376 1,275 -6.15(-0.26%)
Sep 17, 2015 2356 2412 2306 2383 1,084 +62.38(+2.69%)
Sep 16, 2015 2304 2332 2279 2320 634 +22.84(+0.99%)
Sep 15, 2015 2214 2302 2198 2297 487 +76.43(+3.44%)
Sep 14, 2015 2169 2226 2169 2221 558 +56.23(+2.60%)
Sep 11, 2015 2157 2172 2101 2165 500 -4.40(-0.20%)
Sep 10, 2015 2188 2254 2152 2169 461 -43.92(-1.98%)
Sep 09, 2015 2224 2239 2188 2213 456 +14.05(+0.64%)
Sep 08, 2015 2162 2241 2127 2199 694 +62.38(+2.92%)
Sep 04, 2015 2088 2137 2137 2137 412 +17.57(+0.83%)
Sep 03, 2015 2123 2148 2101 2119 760 +5.27(+0.25%)
Sep 02, 2015 2117 2131 2095 2114 740 +27.24(+1.31%)
Sep 01, 2015 2095 2113 2048 2087 662 -44.81(-2.10%)
Aug 31, 2015 2123 2160 2101 2131 842 +7.03(+0.33%)
Aug 28, 2015 2162 2177 2101 2124 1,935 -50.96(-2.34%)
Aug 27, 2015 2164 2180 2116 2175 836 +19.33(+0.90%)
Aug 26, 2015 2087 2177 2047 2156 932 +110.70(+5.41%)
Aug 25, 2015 2105 2129 2031 2045 2,808 -32.51(-1.56%)
Aug 24, 2015 2057 2161 2049 2078 2,199 -99.27(-4.56%)
Aug 21, 2015 2047 2239 2047 2177 1,585 -33.39(-1.51%)
Aug 20, 2015 2221 2249 2196 2210 1,462 -28.99(-1.29%)
Aug 19, 2015 2223 2260 2182 2239 1,152 +11.42(+0.51%)
Aug 18, 2015 2231 2296 2204 2228 679 +7.03(+0.32%)
Aug 17, 2015 2235 2246 2186 2221 214 -27.23(-1.21%)
Aug 14, 2015 2139 2281 2119 2248 730 +104.54(+4.88%)
Aug 13, 2015 1990 2188 1950 2144 2,661 -21.08(-0.97%)
Aug 12, 2015 2110 2166 2077 2165 1,172 +39.53(+1.86%)
Aug 11, 2015 2107 2137 2072 2125 798 +1.76(+0.08%)
Aug 10, 2015 2069 2134 2050 2123 800 +65.01(+3.16%)
Aug 07, 2015 2037 2075 2022 2058 444 +7.03(+0.34%)
Aug 06, 2015 2054 2078 1964 2051 575 +24.60(+1.21%)
Aug 05, 2015 2018 2039 1995 2027 953 +36.02(+1.81%)
Aug 04, 2015 1991 2014 1968 1991 423 +10.54(+0.53%)
Aug 03, 2015 1979 1996 1925 1980 678 +4.39(+0.22%)
Jul 31, 2015 1976 1997 1948 1976 345 +17.57(+0.90%)
Jul 30, 2015 1942 1965 1895 1958 827 -9.66(-0.49%)
Jul 29, 2015 1965 1986 1890 1968 880 +8.78(+0.45%)
Jul 28, 2015 1919 2024 1877 1959 886 +55.35(+2.91%)
Jul 27, 2015 1952 1985 1877 1904 741 -61.50(-3.13%)
Jul 24, 2015 1964 1981 1899 1965 811 -2.63(-0.13%)
Jul 23, 2015 2071 2090 1964 1968 386 -80.83(-3.95%)
Jul 22, 2015 2007 2091 2007 2049 459 +46.57(+2.33%)
Jul 21, 2015 2037 2057 1977 2002 390 -28.12(-1.39%)
Jul 20, 2015 2126 2126 2017 2030 420 -62.37(-2.98%)
Jul 17, 2015 2120 2120 2029 2093 489 -34.27(-1.61%)
Jul 16, 2015 2000 2144 1985 2127 949 +150.23(+7.60%)
Jul 15, 2015 1935 2010 1935 1977 984 +38.66(+1.99%)
Jul 14, 2015 1918 1968 1917 1938 760 +7.91(+0.41%)
Jul 13, 2015 1924 1966 1903 1930 628 +36.89(+1.95%)
Jul 10, 2015 1871 1916 1858 1893 573 +36.02(+1.94%)
Jul 09, 2015 1867 1921 1838 1857 580 +14.94(+0.81%)
Jul 08, 2015 1844 1876 1829 1842 537 -8.79(-0.47%)
Jul 07, 2015 1825 1873 1810 1851 952 +22.85(+1.25%)
Jul 06, 2015 1848 1876 1818 1828 592 -28.12(-1.51%)
Jul 02, 2015 1886 1856 1856 1856 298 -23.72(-1.26%)
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.