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

Civitas Resources Inc (NY: CIVI )

70.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2016 1507 1529 1450 1472 1,310 -39.53(-2.62%)
Nov 29, 2016 1559 1595 1507 1511 814 -52.71(-3.37%)
Nov 28, 2016 1586 1590 1555 1564 651 -30.75(-1.93%)
Nov 25, 2016 1603 1612 1568 1595 274 -8.79(-0.55%)
Nov 23, 2016 1603 1603 1603 0 +131.78(+8.96%)
Nov 22, 2016 1537 1540 1441 1472 11,390 -70.28(-4.56%)
Nov 21, 2016 1735 1753 1498 1542 2,326 -175.71(-10.23%)
Nov 18, 2016 1797 1805 1709 1718 2,216 -70.28(-3.93%)
Nov 17, 2016 1770 1792 1748 1788 1,567 +21.96(+1.24%)
Nov 16, 2016 1757 1766 1722 1766 565 +21.97(+1.26%)
Nov 15, 2016 1766 1775 1735 1744 416 -26.36(-1.49%)
Nov 14, 2016 1761 1801 1735 1770 636 +26.36(+1.51%)
Nov 11, 2016 1638 1757 1603 1744 731 +105.42(+6.43%)
Nov 10, 2016 1590 1643 1551 1638 773 +52.71(+3.32%)
Nov 09, 2016 1524 1590 1480 1586 468 +65.89(+4.34%)
Nov 08, 2016 1524 1533 1511 1520 293 -8.78(-0.57%)
Nov 07, 2016 1537 1568 1515 1529 311 +26.35(+1.75%)
Nov 04, 2016 1480 1537 1480 1502 315 +26.36(+1.79%)
Nov 03, 2016 1489 1511 1472 1476 776 -4.39(-0.30%)
Nov 02, 2016 1498 1515 1472 1480 551 -13.18(-0.88%)
Nov 01, 2016 1498 1520 1480 1494 989 -8.79(-0.59%)
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%)
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.