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 (%)
Dec 31, 2014 1500 1494 1494 1494 1,028 -7.02(-0.47%)
Dec 30, 2014 1459 1523 1454 1502 1,656 +27.20(+1.84%)
Dec 29, 2014 1501 1517 1470 1474 2,833 -17.55(-1.18%)
Dec 26, 2014 1489 1508 1447 1492 785 +7.02(+0.47%)
Dec 24, 2014 1518 1485 1485 1485 258 -36.86(-2.42%)
Dec 23, 2014 1513 1532 1479 1522 1,583 +8.78(+0.58%)
Dec 22, 2014 1465 1536 1452 1513 1,577 +82.49(+5.77%)
Dec 19, 2014 1311 1462 1281 1430 15,337 +108.82(+8.23%)
Dec 18, 2014 1348 1372 1236 1322 4,619 +3.51(+0.27%)
Dec 17, 2014 1350 1380 1301 1318 3,410 -37.74(-2.78%)
Dec 16, 2014 1425 1425 1338 1356 1,509 -42.12(-3.01%)
Dec 15, 2014 1429 1460 1369 1398 1,711 -24.57(-1.73%)
Dec 12, 2014 1439 1445 1372 1423 936 -26.33(-1.82%)
Dec 11, 2014 1475 1494 1424 1449 1,396 -26.32(-1.78%)
Dec 10, 2014 1493 1509 1458 1475 785 -28.96(-1.93%)
Dec 09, 2014 1448 1509 1420 1504 871 +50.02(+3.44%)
Dec 08, 2014 1472 1491 1430 1454 821 -28.08(-1.89%)
Dec 05, 2014 1492 1495 1474 1482 596 -6.15(-0.41%)
Dec 04, 2014 1481 1498 1474 1488 836 -1.75(-0.12%)
Dec 03, 2014 1487 1499 1483 1490 1,003 +7.90(+0.53%)
Dec 02, 2014 1477 1499 1466 1482 881 -14.05(-0.94%)
Dec 01, 2014 1501 1501 1469 1496 1,428 -7.02(-0.47%)
Nov 28, 2014 1479 1503 1433 1503 207 +21.07(+1.42%)
Nov 26, 2014 1495 1482 1482 1482 1,648 -12.29(-0.82%)
Nov 25, 2014 1468 1501 1468 1494 1,094 +39.49(+2.71%)
Nov 24, 2014 1473 1497 1443 1455 1,583 -28.08(-1.89%)
Nov 21, 2014 1461 1492 1458 1483 1,216 +7.90(+0.54%)
Nov 20, 2014 1461 1486 1450 1475 1,120 -4.39(-0.30%)
Nov 19, 2014 1464 1502 1407 1480 1,434 -2.63(-0.18%)
Nov 18, 2014 1479 1514 1451 1482 2,266 +8.77(+0.60%)
Nov 17, 2014 1448 1492 1410 1473 960 +28.96(+2.00%)
Nov 14, 2014 1425 1448 1317 1444 840 +10.53(+0.73%)
Nov 13, 2014 1412 1437 1381 1434 2,275 +35.98(+2.57%)
Nov 12, 2014 1419 1421 1390 1398 483 -20.18(-1.42%)
Nov 11, 2014 1380 1426 1369 1418 970 +45.63(+3.32%)
Nov 10, 2014 1424 1424 1372 1372 683 -42.12(-2.98%)
Nov 07, 2014 1422 1431 1387 1415 468 -1.76(-0.12%)
Nov 06, 2014 1404 1416 1391 1416 899 +12.29(+0.88%)
Nov 05, 2014 1408 1431 1389 1404 1,454 +9.65(+0.69%)
Nov 04, 2014 1418 1429 1390 1394 251 -35.98(-2.52%)
Nov 03, 2014 1408 1461 1404 1430 971 +10.53(+0.74%)
Oct 31, 2014 1407 1425 1396 1420 466 +28.08(+2.02%)
Oct 30, 2014 1390 1423 1379 1392 638 -16.67(-1.18%)
Oct 29, 2014 1422 1430 1379 1408 853 -12.29(-0.87%)
Oct 28, 2014 1424 1454 1399 1421 596 +12.29(+0.87%)
Oct 27, 2014 1398 1423 1372 1408 2,351 +35.98(+2.62%)
Oct 24, 2014 1292 1372 1286 1372 1,004 +67.57(+5.18%)
Oct 23, 2014 1274 1327 1273 1305 727 +33.35(+2.62%)
Oct 22, 2014 1261 1329 1259 1272 1,052 +2.63(+0.21%)
Oct 21, 2014 1251 1272 1223 1269 924 +18.43(+1.47%)
Oct 20, 2014 1163 1253 1163 1251 1,173 +76.35(+6.50%)
Oct 17, 2014 1150 1185 1147 1174 1,412 +30.71(+2.69%)
Oct 16, 2014 1099 1181 1094 1143 2,456 +17.55(+1.56%)
Oct 15, 2014 1065 1126 1054 1126 1,736 +34.23(+3.14%)
Oct 14, 2014 1118 1150 1091 1092 1,311 -6.14(-0.56%)
Oct 13, 2014 1081 1102 1043 1098 1,341 -2.64(-0.24%)
Oct 10, 2014 1173 1218 1082 1100 4,965 -92.14(-7.73%)
Oct 09, 2014 1272 1279 1193 1193 2,381 -93.02(-7.24%)
Oct 08, 2014 1304 1304 1236 1286 2,150 -11.41(-0.88%)
Oct 07, 2014 1312 1322 1282 1297 1,907 -11.41(-0.87%)
Oct 06, 2014 1325 1342 1297 1308 2,376 -16.67(-1.26%)
Oct 03, 2014 1322 1351 1316 1325 1,582 +9.65(+0.73%)
Oct 02, 2014 1296 1316 1274 1315 1,815 +8.78(+0.67%)
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.