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

Civitas Resources Inc (NY: CIVI )

78.16 +1.19 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2016 1480 1515 1480 1502 489 +13.18(+0.89%)
Oct 28, 2016 1511 1522 1458 1489 463 -30.75(-2.02%)
Oct 27, 2016 1529 1533 1489 1520 898 +0.00(+0.00%)
Oct 26, 2016 1555 1559 1515 1520 501 -39.53(-2.53%)
Oct 25, 2016 1595 1612 1551 1559 255 -43.93(-2.74%)
Oct 24, 2016 1625 1638 1590 1603 230 +0.00(+0.00%)
Oct 21, 2016 1643 1678 1590 1603 560 -57.10(-3.44%)
Oct 20, 2016 1612 1665 1608 1660 397 +48.32(+3.00%)
Oct 19, 2016 1638 1638 1599 1612 360 -21.97(-1.34%)
Oct 18, 2016 1647 1660 1630 1634 385 -13.18(-0.80%)
Oct 17, 2016 1612 1647 1608 1647 356 +39.54(+2.46%)
Oct 14, 2016 1638 1658 1605 1608 383 -20.21(-1.24%)
Oct 13, 2016 1610 1642 1609 1628 603 +2.64(+0.16%)
Oct 12, 2016 1584 1631 1583 1625 465 +43.05(+2.72%)
Oct 11, 2016 1566 1586 1558 1582 543 +13.17(+0.84%)
Oct 10, 2016 1579 1591 1553 1569 3,268 +14.94(+0.96%)
Oct 07, 2016 1566 1576 1541 1554 3,062 -7.91(-0.51%)
Oct 06, 2016 1591 1591 1551 1562 1,719 -28.11(-1.77%)
Oct 05, 2016 1581 1606 1580 1590 1,500 +10.54(+0.67%)
Oct 04, 2016 1579 1595 1568 1580 866 -1.75(-0.11%)
Oct 03, 2016 1607 1607 1565 1581 845 -22.85(-1.42%)
Sep 30, 2016 1601 1631 1579 1604 727 +12.30(+0.77%)
Sep 29, 2016 1591 1612 1563 1592 1,272 +5.27(+0.33%)
Sep 28, 2016 1610 1620 1583 1587 728 -20.20(-1.26%)
Sep 27, 2016 1580 1614 1575 1607 712 +21.96(+1.39%)
Sep 26, 2016 1622 1624 1583 1585 451 -46.56(-2.85%)
Sep 23, 2016 1623 1642 1617 1631 430 +5.27(+0.32%)
Sep 22, 2016 1612 1636 1612 1626 391 +25.48(+1.59%)
Sep 21, 2016 1597 1633 1576 1601 414 +14.93(+0.94%)
Sep 20, 2016 1596 1609 1571 1586 504 +2.64(+0.17%)
Sep 19, 2016 1605 1629 1577 1583 443 -23.72(-1.48%)
Sep 16, 2016 1568 1616 1568 1607 1,992 +36.90(+2.35%)
Sep 15, 2016 1539 1579 1532 1570 971 +28.99(+1.88%)
Sep 14, 2016 1558 1562 1531 1541 1,458 -9.67(-0.62%)
Sep 13, 2016 1575 1591 1540 1551 966 -36.02(-2.27%)
Sep 12, 2016 1538 1588 1538 1587 827 +36.90(+2.38%)
Sep 09, 2016 1559 1573 1548 1550 1,021 -33.38(-2.11%)
Sep 08, 2016 1578 1598 1566 1583 1,076 -1.76(-0.11%)
Sep 07, 2016 1609 1621 1583 1585 754 -28.99(-1.80%)
Sep 06, 2016 1623 1623 1584 1614 813 +2.63(+0.16%)
Sep 02, 2016 1586 1611 1611 1611 1,046 +35.15(+2.23%)
Sep 01, 2016 1611 1617 1573 1576 1,517 -21.09(-1.32%)
Aug 31, 2016 1637 1637 1581 1597 3,391 -36.02(-2.21%)
Aug 30, 2016 1649 1649 1625 1633 640 -13.18(-0.80%)
Aug 29, 2016 1625 1661 1617 1646 293 +29.87(+1.85%)
Aug 26, 2016 1658 1682 1615 1617 868 -34.26(-2.08%)
Aug 25, 2016 1641 1657 1621 1651 482 +10.54(+0.64%)
Aug 24, 2016 1624 1660 1624 1640 1,135 +20.21(+1.25%)
Aug 23, 2016 1610 1628 1602 1620 812 +9.66(+0.60%)
Aug 22, 2016 1593 1625 1593 1610 654 +0.00(+0.00%)
Aug 19, 2016 1603 1624 1586 1610 1,200 -0.88(-0.05%)
Aug 18, 2016 1593 1625 1593 1611 946 +14.06(+0.88%)
Aug 17, 2016 1607 1616 1589 1597 734 -8.78(-0.55%)
Aug 16, 2016 1609 1631 1593 1606 998 -1.76(-0.11%)
Aug 15, 2016 1633 1638 1600 1608 1,327 -17.57(-1.08%)
Aug 12, 2016 1618 1654 1615 1625 1,292 +7.03(+0.43%)
Aug 11, 2016 1718 1735 1578 1618 4,026 -123.00(-7.06%)
Aug 10, 2016 1855 1855 1714 1741 1,101 -193.28(-9.99%)
Aug 09, 2016 1884 1938 1865 1935 583 +55.35(+2.95%)
Aug 08, 2016 1898 1922 1870 1879 224 -13.18(-0.70%)
Aug 05, 2016 1861 1914 1855 1892 372 +46.57(+2.52%)
Aug 04, 2016 1884 1884 1845 1846 283 -34.27(-1.82%)
Aug 03, 2016 1862 1882 1842 1880 279 +21.97(+1.18%)
Aug 02, 2016 1890 1906 1841 1858 347 -28.12(-1.49%)
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.