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

Civitas Resources Inc (NY: CIVI )

73.96 -2.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2017 12.40 12.48 12.24 12.40 29,510 +0.04(+0.32%)
May 30, 2017 12.56 12.56 12.12 12.36 52,105 -0.28(-2.18%)
May 26, 2017 12.64 12.68 12.52 12.64 39,837 +0.00(+0.00%)
May 25, 2017 12.68 12.75 12.64 12.64 31,079 -0.04(-0.31%)
May 24, 2017 12.99 13.03 12.64 12.68 31,949 -0.24(-1.83%)
May 23, 2017 12.83 12.99 12.75 12.91 41,651 +0.16(+1.23%)
May 22, 2017 12.79 13.03 12.71 12.75 42,479 +0.04(+0.31%)
May 19, 2017 12.56 12.99 12.49 12.71 70,768 +0.16(+1.25%)
May 18, 2017 12.75 12.79 12.52 12.56 62,180 -0.20(-1.54%)
May 17, 2017 13.23 13.34 12.75 12.75 72,761 -0.71(-5.26%)
May 16, 2017 13.58 13.74 13.31 13.46 50,069 -0.12(-0.87%)
May 15, 2017 14.21 14.29 13.50 13.58 58,065 -0.63(-4.43%)
May 12, 2017 14.53 14.68 14.21 14.21 48,206 -0.35(-2.43%)
May 11, 2017 14.68 14.92 14.29 14.57 65,720 -0.20(-1.33%)
May 10, 2017 14.64 14.84 14.53 14.76 73,206 +0.00(+0.00%)
May 09, 2017 14.72 14.88 14.49 14.76 77,365 +0.12(+0.81%)
May 08, 2017 14.60 14.64 14.53 14.64 43,077 -0.08(-0.54%)
May 05, 2017 14.25 14.76 14.17 14.72 86,142 +0.47(+3.32%)
May 04, 2017 14.33 14.33 14.21 14.25 56,019 -0.04(-0.28%)
May 03, 2017 14.21 14.45 14.17 14.29 83,277 -0.04(-0.27%)
May 02, 2017 14.01 14.45 14.01 14.33 86,815 +0.35(+2.54%)
May 01, 2017 14.01 14.09 13.70 13.97 59,726 -1549.82(-99.11%)
Apr 28, 2017 1542 1577 1537 1564 312 +26.35(+1.71%)
Apr 27, 2017 1568 1573 1529 1537 329 -26.35(-1.69%)
Apr 26, 2017 1577 1581 1546 1564 488 -17.57(-1.11%)
Apr 25, 2017 1568 1586 1551 1581 535 +26.35(+1.69%)
Apr 24, 2017 1551 1564 1537 1555 239 +30.75(+2.02%)
Apr 21, 2017 1511 1533 1489 1524 475 +8.79(+0.58%)
Apr 20, 2017 1498 1515 1480 1515 255 +26.35(+1.77%)
Apr 19, 2017 1480 1507 1476 1489 493 +17.57(+1.19%)
Apr 18, 2017 1485 1515 1463 1472 275 -17.57(-1.18%)
Apr 17, 2017 1472 1511 1472 1489 237 -21.96(-1.45%)
Apr 13, 2017 1515 1520 1489 1511 361 -8.79(-0.58%)
Apr 12, 2017 1564 1564 1515 1520 130 -43.92(-2.81%)
Apr 11, 2017 1555 1581 1542 1564 187 +4.39(+0.28%)
Apr 10, 2017 1559 1581 1555 1559 207 +4.39(+0.28%)
Apr 07, 2017 1551 1564 1537 1555 1,384 +0.00(+0.00%)
Apr 06, 2017 1551 1564 1537 1555 447 +4.39(+0.28%)
Apr 05, 2017 1599 1599 1551 1551 1,055 -35.14(-2.22%)
Apr 04, 2017 1608 1608 1564 1586 524 -17.57(-1.10%)
Apr 03, 2017 1612 1621 1588 1603 649 -8.78(-0.54%)
Mar 31, 2017 1581 1617 1559 1612 697 +35.14(+2.23%)
Mar 30, 2017 1573 1590 1555 1577 382 +13.18(+0.84%)
Mar 29, 2017 1546 1568 1542 1564 320 +13.17(+0.85%)
Mar 28, 2017 1551 1559 1531 1551 354 -8.78(-0.56%)
Mar 27, 2017 1529 1564 1524 1559 464 +17.57(+1.14%)
Mar 24, 2017 1520 1555 1502 1542 465 +21.96(+1.44%)
Mar 23, 2017 1498 1533 1498 1520 358 +21.97(+1.47%)
Mar 22, 2017 1529 1529 1476 1498 711 -35.15(-2.29%)
Mar 21, 2017 1524 1577 1489 1533 910 +17.58(+1.16%)
Mar 20, 2017 1515 1524 1480 1515 458 +0.00(+0.00%)
Mar 17, 2017 1502 1524 1498 1515 722 +13.17(+0.88%)
Mar 16, 2017 1515 1515 1491 1502 446 -8.78(-0.58%)
Mar 15, 2017 1476 1515 1465 1511 486 +43.92(+2.99%)
Mar 14, 2017 1476 1476 1463 1467 354 -8.78(-0.59%)
Mar 13, 2017 1476 1480 1463 1476 409 +4.39(+0.30%)
Mar 10, 2017 1450 1476 1428 1472 454 +35.14(+2.45%)
Mar 09, 2017 1485 1485 1432 1436 333 -35.14(-2.39%)
Mar 08, 2017 1524 1529 1467 1472 433 -48.32(-3.18%)
Mar 07, 2017 1581 1581 1520 1520 365 -61.49(-3.89%)
Mar 06, 2017 1731 1731 1577 1581 708 -162.53(-9.32%)
Mar 03, 2017 1696 1753 1685 1744 1,609 +48.32(+2.85%)
Mar 02, 2017 1634 1709 1630 1696 813 +48.31(+2.93%)
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.