Skip to main content

Civitas Resources Inc (NY: CIVI )

71.96 -2.71 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1802 1832 1779 1830 670 +32.51(+1.81%)
Jun 29, 2016 1747 1804 1747 1797 936 +64.13(+3.70%)
Jun 28, 2016 1725 1756 1711 1733 1,218 +25.48(+1.49%)
Jun 27, 2016 1713 1714 1663 1708 1,681 -16.70(-0.97%)
Jun 24, 2016 1650 1740 1624 1725 5,761 -6.15(-0.36%)
Jun 23, 2016 1721 1733 1698 1731 595 +27.24(+1.60%)
Jun 22, 2016 1740 1782 1699 1703 578 -33.39(-1.92%)
Jun 21, 2016 1746 1747 1704 1737 721 +3.52(+0.20%)
Jun 20, 2016 1713 1787 1703 1733 1,046 +49.20(+2.92%)
Jun 17, 2016 1755 1775 1675 1684 1,224 -65.89(-3.77%)
Jun 16, 2016 1802 1806 1732 1750 1,222 -60.62(-3.35%)
Jun 15, 2016 1866 1892 1808 1811 609 -53.59(-2.87%)
Jun 14, 2016 1826 1882 1805 1864 968 +23.72(+1.29%)
Jun 13, 2016 1849 1874 1816 1841 958 -16.70(-0.90%)
Jun 10, 2016 1855 1919 1841 1857 546 -16.69(-0.89%)
Jun 09, 2016 1862 1925 1836 1874 1,326 +12.30(+0.66%)
Jun 08, 2016 1887 1909 1859 1862 1,196 -31.63(-1.67%)
Jun 07, 2016 1885 1936 1871 1893 980 +4.40(+0.23%)
Jun 06, 2016 1885 1915 1883 1889 588 +4.39(+0.23%)
Jun 03, 2016 1930 1954 1879 1884 659 -47.44(-2.46%)
Jun 02, 2016 1915 1946 1901 1932 984 +16.69(+0.87%)
Jun 01, 2016 1892 1933 1892 1915 636 +4.39(+0.23%)
May 31, 2016 1930 1942 1894 1911 430 -17.57(-0.91%)
May 27, 2016 1926 1928 1928 1928 466 -1.75(-0.09%)
May 26, 2016 1906 1949 1891 1930 1,041 +32.50(+1.71%)
May 25, 2016 1905 1920 1878 1898 738 +0.88(+0.05%)
May 24, 2016 1840 1930 1839 1897 723 +75.55(+4.15%)
May 23, 2016 1740 1834 1739 1821 428 -0.87(-0.05%)
May 20, 2016 1821 1831 1812 1822 279 +11.42(+0.63%)
May 19, 2016 1753 1828 1753 1811 434 +10.54(+0.59%)
May 18, 2016 1768 1830 1763 1800 532 +18.45(+1.04%)
May 17, 2016 1801 1858 1750 1782 653 -67.65(-3.66%)
May 16, 2016 1821 1858 1819 1849 714 +37.78(+2.09%)
May 13, 2016 1779 1834 1776 1812 585 +23.72(+1.33%)
May 12, 2016 1899 1906 1754 1788 1,202 -114.21(-6.00%)
May 11, 2016 1932 1966 1860 1902 2,004 +48.32(+2.61%)
May 10, 2016 1840 1884 1827 1854 917 +18.45(+1.01%)
May 09, 2016 1795 1858 1795 1835 751 +35.14(+1.95%)
May 06, 2016 1763 1808 1763 1800 632 +20.21(+1.14%)
May 05, 2016 1783 1790 1759 1780 676 +24.59(+1.40%)
May 04, 2016 1753 1765 1730 1755 1,150 +7.03(+0.40%)
May 03, 2016 1725 1770 1725 1748 635 +6.15(+0.35%)
May 02, 2016 1748 1762 1737 1742 1,001 -18.45(-1.05%)
Apr 29, 2016 1755 1781 1747 1761 893 +10.55(+0.60%)
Apr 28, 2016 1660 1761 1660 1750 2,335 +79.06(+4.73%)
Apr 27, 2016 1670 1686 1641 1671 612 +0.88(+0.05%)
Apr 26, 2016 1630 1680 1626 1670 459 +41.29(+2.53%)
Apr 25, 2016 1680 1684 1615 1629 345 -60.61(-3.59%)
Apr 22, 2016 1691 1710 1672 1689 457 -0.88(-0.05%)
Apr 21, 2016 1705 1731 1680 1690 1,364 +1.75(+0.10%)
Apr 20, 2016 1607 1693 1607 1689 1,142 +79.07(+4.91%)
Apr 19, 2016 1573 1609 1572 1609 764 +44.81(+2.86%)
Apr 18, 2016 1523 1567 1507 1565 655 +28.99(+1.89%)
Apr 15, 2016 1522 1543 1507 1536 953 +8.78(+0.58%)
Apr 14, 2016 1488 1537 1465 1527 1,228 +42.17(+2.84%)
Apr 13, 2016 1436 1494 1432 1485 720 +56.23(+3.94%)
Apr 12, 2016 1405 1457 1405 1428 560 +21.96(+1.56%)
Apr 11, 2016 1479 1504 1394 1407 604 -64.13(-4.36%)
Apr 08, 2016 1488 1498 1444 1471 1,099 -7.91(-0.53%)
Apr 07, 2016 1471 1493 1456 1479 999 -5.27(-0.36%)
Apr 06, 2016 1412 1488 1406 1484 956 +71.16(+5.04%)
Apr 05, 2016 1522 1522 1395 1413 1,415 -127.38(-8.27%)
Apr 04, 2016 1549 1555 1515 1540 1,079 -10.55(-0.68%)
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.