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

Civitas Resources Inc (NY: CIVI )

76.22 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 13, 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, 2015 2593 2529 2529 2529 1,295 -64.13(-2.47%)
Dec 30, 2015 2627 2640 2585 2593 1,066 -36.90(-1.40%)
Dec 29, 2015 2635 2656 2575 2630 1,255 +13.18(+0.50%)
Dec 28, 2015 2593 2627 2539 2617 1,698 +11.42(+0.44%)
Dec 24, 2015 2604 2606 2606 2606 1,223 +22.84(+0.88%)
Dec 23, 2015 2580 2600 2543 2583 1,620 -4.39(-0.17%)
Dec 22, 2015 2581 2594 2527 2587 1,111 +6.15(+0.24%)
Dec 21, 2015 2539 2637 2474 2581 1,534 +43.93(+1.73%)
Dec 18, 2015 2489 2570 2461 2537 2,337 +31.63(+1.26%)
Dec 17, 2015 2546 2548 2480 2506 1,447 -29.88(-1.18%)
Dec 16, 2015 2535 2548 2504 2535 973 +21.97(+0.87%)
Dec 15, 2015 2474 2538 2455 2513 1,343 +55.35(+2.25%)
Dec 14, 2015 2504 2543 2414 2458 1,680 -45.69(-1.82%)
Dec 11, 2015 2267 2581 2267 2504 2,946 +188.89(+8.16%)
Dec 10, 2015 2289 2357 2276 2315 836 +21.96(+0.96%)
Dec 09, 2015 2296 2326 2237 2293 917 -25.48(-1.10%)
Dec 08, 2015 2227 2328 2211 2318 600 +86.10(+3.86%)
Dec 07, 2015 2306 2307 2227 2232 1,161 -80.83(-3.49%)
Dec 04, 2015 2275 2325 2275 2313 495 +26.36(+1.15%)
Dec 03, 2015 2311 2340 2270 2287 944 -24.60(-1.06%)
Dec 02, 2015 2284 2326 2254 2311 649 +19.33(+0.84%)
Dec 01, 2015 2302 2315 2220 2292 608 -10.54(-0.46%)
Nov 30, 2015 2301 2326 2231 2303 1,614 -1.76(-0.08%)
Nov 27, 2015 2198 2325 2176 2304 2,051 +115.09(+5.26%)
Nov 25, 2015 2194 2189 2189 2189 875 +0.00(+0.00%)
Nov 24, 2015 2205 2246 2139 2189 645 -23.72(-1.07%)
Nov 23, 2015 2227 2249 2184 2213 813 -5.27(-0.24%)
Nov 20, 2015 2185 2221 2154 2218 847 +34.26(+1.57%)
Nov 19, 2015 2370 2370 2109 2184 2,352 -238.96(-9.86%)
Nov 18, 2015 2400 2444 2373 2423 608 +43.05(+1.81%)
Nov 17, 2015 2352 2411 2318 2380 1,240 +46.56(+2.00%)
Nov 16, 2015 2307 2340 2264 2333 669 +17.57(+0.76%)
Nov 13, 2015 2232 2340 2199 2316 546 +65.89(+2.93%)
Nov 12, 2015 2288 2291 2203 2250 892 -42.17(-1.84%)
Nov 11, 2015 2368 2372 2267 2292 1,062 -71.16(-3.01%)
Nov 10, 2015 2276 2384 2261 2363 854 +72.04(+3.14%)
Nov 09, 2015 2364 2364 2270 2291 569 -73.80(-3.12%)
Nov 06, 2015 2335 2377 2281 2365 1,506 +31.63(+1.36%)
Nov 05, 2015 2318 2362 2283 2333 981 +20.20(+0.87%)
Nov 04, 2015 2356 2372 2282 2313 850 -35.14(-1.50%)
Nov 03, 2015 2308 2414 2237 2348 1,353 +28.99(+1.25%)
Nov 02, 2015 2268 2326 2251 2319 815 +58.87(+2.60%)
Oct 30, 2015 2224 2268 2195 2260 1,020 +43.04(+1.94%)
Oct 29, 2015 2251 2273 2201 2217 1,106 -33.38(-1.48%)
Oct 28, 2015 2174 2257 2104 2251 887 +81.70(+3.77%)
Oct 27, 2015 2127 2209 2119 2169 671 +28.12(+1.31%)
Oct 26, 2015 2165 2184 2126 2141 366 -28.99(-1.34%)
Oct 23, 2015 2126 2201 2119 2170 698 +61.49(+2.92%)
Oct 22, 2015 2187 2206 2029 2108 3,207 -76.43(-3.50%)
Oct 21, 2015 2189 2265 2123 2185 1,072 -2.63(-0.12%)
Oct 20, 2015 2190 2202 2145 2188 776 +8.78(+0.40%)
Oct 19, 2015 2152 2237 2142 2179 552 +12.30(+0.57%)
Oct 16, 2015 2176 2234 2141 2166 1,310 -1.76(-0.08%)
Oct 15, 2015 2129 2174 2101 2168 679 +45.69(+2.15%)
Oct 14, 2015 2120 2166 2073 2123 1,188 +5.27(+0.25%)
Oct 13, 2015 2119 2143 2084 2117 1,509 +8.78(+0.42%)
Oct 12, 2015 2038 2115 1994 2108 1,107 +101.04(+5.03%)
Oct 09, 2015 2078 2103 2000 2007 4,803 -70.29(-3.38%)
Oct 08, 2015 2058 2124 2028 2078 1,723 +8.79(+0.42%)
Oct 07, 2015 1997 2076 1922 2069 2,642 +96.64(+4.90%)
Oct 06, 2015 2007 2066 1959 1972 1,898 -26.36(-1.32%)
Oct 05, 2015 1942 2039 1942 1999 1,660 +65.01(+3.36%)
Oct 02, 2015 1873 1968 1801 1934 14,917 -48.32(-2.44%)
Oct 01, 2015 1998 2020 1954 1982 2,899 -31.62(-1.57%)
Sep 30, 2015 2185 2185 1982 2014 3,345 -137.06(-6.37%)
Sep 29, 2015 2192 2193 2095 2151 954 -47.44(-2.16%)
Sep 28, 2015 2221 2247 2182 2198 1,085 -40.41(-1.81%)
Sep 25, 2015 2332 2336 2214 2239 997 -80.83(-3.49%)
Sep 24, 2015 2376 2376 2296 2319 914 -68.52(-2.87%)
Sep 23, 2015 2349 2441 2346 2388 1,868 +41.29(+1.76%)
Sep 22, 2015 2302 2412 2300 2347 1,215 +20.21(+0.87%)
Sep 21, 2015 2413 2447 2305 2326 509 -50.08(-2.11%)
Sep 18, 2015 2341 2383 2238 2376 1,275 -6.15(-0.26%)
Sep 17, 2015 2356 2412 2306 2383 1,084 +62.38(+2.69%)
Sep 16, 2015 2304 2332 2279 2320 634 +22.84(+0.99%)
Sep 15, 2015 2214 2302 2198 2297 487 +76.43(+3.44%)
Sep 14, 2015 2169 2226 2169 2221 558 +56.23(+2.60%)
Sep 11, 2015 2157 2172 2101 2165 500 -4.40(-0.20%)
Sep 10, 2015 2188 2254 2152 2169 461 -43.92(-1.98%)
Sep 09, 2015 2224 2239 2188 2213 456 +14.05(+0.64%)
Sep 08, 2015 2162 2241 2127 2199 694 +62.38(+2.92%)
Sep 04, 2015 2088 2137 2137 2137 412 +17.57(+0.83%)
Sep 03, 2015 2123 2148 2101 2119 760 +5.27(+0.25%)
Sep 02, 2015 2117 2131 2095 2114 740 +27.24(+1.31%)
Sep 01, 2015 2095 2113 2048 2087 662 -44.81(-2.10%)
Aug 31, 2015 2123 2160 2101 2131 842 +7.03(+0.33%)
Aug 28, 2015 2162 2177 2101 2124 1,935 -50.96(-2.34%)
Aug 27, 2015 2164 2180 2116 2175 836 +19.33(+0.90%)
Aug 26, 2015 2087 2177 2047 2156 932 +110.70(+5.41%)
Aug 25, 2015 2105 2129 2031 2045 2,808 -32.51(-1.56%)
Aug 24, 2015 2057 2161 2049 2078 2,199 -99.27(-4.56%)
Aug 21, 2015 2047 2239 2047 2177 1,585 -33.39(-1.51%)
Aug 20, 2015 2221 2249 2196 2210 1,462 -28.99(-1.29%)
Aug 19, 2015 2223 2260 2182 2239 1,152 +11.42(+0.51%)
Aug 18, 2015 2231 2296 2204 2228 679 +7.03(+0.32%)
Aug 17, 2015 2235 2246 2186 2221 214 -27.23(-1.21%)
Aug 14, 2015 2139 2281 2119 2248 730 +104.54(+4.88%)
Aug 13, 2015 1990 2188 1950 2144 2,661 -21.08(-0.97%)
Aug 12, 2015 2110 2166 2077 2165 1,172 +39.53(+1.86%)
Aug 11, 2015 2107 2137 2072 2125 798 +1.76(+0.08%)
Aug 10, 2015 2069 2134 2050 2123 800 +65.01(+3.16%)
Aug 07, 2015 2037 2075 2022 2058 444 +7.03(+0.34%)
Aug 06, 2015 2054 2078 1964 2051 575 +24.60(+1.21%)
Aug 05, 2015 2018 2039 1995 2027 953 +36.02(+1.81%)
Aug 04, 2015 1991 2014 1968 1991 423 +10.54(+0.53%)
Aug 03, 2015 1979 1996 1925 1980 678 +4.39(+0.22%)
Jul 31, 2015 1976 1997 1948 1976 345 +17.57(+0.90%)
Jul 30, 2015 1942 1965 1895 1958 827 -9.66(-0.49%)
Jul 29, 2015 1965 1986 1890 1968 880 +8.78(+0.45%)
Jul 28, 2015 1919 2024 1877 1959 886 +55.35(+2.91%)
Jul 27, 2015 1952 1985 1877 1904 741 -61.50(-3.13%)
Jul 24, 2015 1964 1981 1899 1965 811 -2.63(-0.13%)
Jul 23, 2015 2071 2090 1964 1968 386 -80.83(-3.95%)
Jul 22, 2015 2007 2091 2007 2049 459 +46.57(+2.33%)
Jul 21, 2015 2037 2057 1977 2002 390 -28.12(-1.39%)
Jul 20, 2015 2126 2126 2017 2030 420 -62.37(-2.98%)
Jul 17, 2015 2120 2120 2029 2093 489 -34.27(-1.61%)
Jul 16, 2015 2000 2144 1985 2127 949 +150.23(+7.60%)
Jul 15, 2015 1935 2010 1935 1977 984 +38.66(+1.99%)
Jul 14, 2015 1918 1968 1917 1938 760 +7.91(+0.41%)
Jul 13, 2015 1924 1966 1903 1930 628 +36.89(+1.95%)
Jul 10, 2015 1871 1916 1858 1893 573 +36.02(+1.94%)
Jul 09, 2015 1867 1921 1838 1857 580 +14.94(+0.81%)
Jul 08, 2015 1844 1876 1829 1842 537 -8.79(-0.47%)
Jul 07, 2015 1825 1873 1810 1851 952 +22.85(+1.25%)
Jul 06, 2015 1848 1876 1818 1828 592 -28.12(-1.51%)
Jul 02, 2015 1886 1856 1856 1856 298 -23.72(-1.26%)
Jul 01, 2015 1890 1894 1857 1880 1,329 +6.15(+0.33%)
Jun 30, 2015 1853 1886 1845 1874 651 +24.60(+1.33%)
Jun 29, 2015 1880 1910 1845 1849 377 -45.68(-2.41%)
Jun 26, 2015 1870 1895 1841 1895 3,006 +30.75(+1.65%)
Jun 25, 2015 1938 1964 1859 1864 490 -83.46(-4.29%)
Jun 24, 2015 1914 1978 1909 1948 633 +37.77(+1.98%)
Jun 23, 2015 1898 1946 1873 1910 485 +3.52(+0.18%)
Jun 22, 2015 1921 1954 1884 1906 405 -14.06(-0.73%)
Jun 19, 2015 1964 1968 1875 1920 1,047 -36.90(-1.89%)
Jun 18, 2015 1937 1968 1937 1957 346 +32.51(+1.69%)
Jun 17, 2015 1917 1941 1887 1925 411 +0.88(+0.05%)
Jun 16, 2015 1886 1926 1863 1924 508 +26.35(+1.39%)
Jun 15, 2015 1857 1918 1841 1898 333 +46.56(+2.52%)
Jun 12, 2015 1920 1921 1835 1851 300 -62.37(-3.26%)
Jun 11, 2015 1942 1972 1895 1913 263 -41.29(-2.11%)
Jun 10, 2015 1883 1964 1883 1955 455 +63.25(+3.34%)
Jun 09, 2015 1882 1899 1845 1891 355 -0.88(-0.05%)
Jun 08, 2015 1907 1929 1878 1892 394 -26.35(-1.37%)
Jun 05, 2015 1889 1930 1862 1919 379 +29.87(+1.58%)
Jun 04, 2015 1935 1971 1879 1889 331 -68.53(-3.50%)
Jun 03, 2015 1902 1964 1890 1957 535 +53.59(+2.81%)
Jun 02, 2015 1893 1928 1885 1904 403 +2.64(+0.14%)
Jun 01, 2015 1954 1959 1874 1901 655 -47.44(-2.43%)
May 29, 2015 1913 1954 1891 1949 1,405 +36.90(+1.93%)
May 28, 2015 1909 1930 1875 1912 515 -11.43(-0.59%)
May 27, 2015 1899 1929 1872 1923 672 +33.39(+1.77%)
May 26, 2015 1868 1910 1855 1890 1,176 +5.27(+0.28%)
May 22, 2015 1891 1884 1884 1884 383 -15.81(-0.83%)
May 21, 2015 1903 1906 1864 1900 1,172 -0.88(-0.05%)
May 20, 2015 1906 1928 1888 1901 870 -5.27(-0.28%)
May 19, 2015 1899 1921 1878 1906 327 -5.27(-0.28%)
May 18, 2015 1830 1931 1810 1912 658 +72.91(+3.97%)
May 15, 2015 1848 1871 1833 1839 565 -7.02(-0.38%)
May 14, 2015 1839 1868 1808 1846 671 +10.54(+0.57%)
May 13, 2015 1687 1852 1687 1835 1,161 +190.64(+11.59%)
May 12, 2015 1652 1662 1634 1645 540 -21.08(-1.27%)
May 11, 2015 1652 1682 1652 1666 210 +15.81(+0.96%)
May 08, 2015 1655 1655 1634 1650 426 +16.69(+1.02%)
May 07, 2015 1589 1650 1589 1633 398 +34.26(+2.14%)
May 06, 2015 1582 1617 1582 1599 574 +8.79(+0.55%)
May 05, 2015 1640 1674 1562 1590 650 -58.86(-3.57%)
May 04, 2015 1664 1664 1629 1649 343 -7.91(-0.48%)
May 01, 2015 1659 1665 1634 1657 681 +9.66(+0.59%)
Apr 30, 2015 1720 1724 1641 1647 794 -64.13(-3.75%)
Apr 29, 2015 1747 1747 1705 1711 457 -35.14(-2.01%)
Apr 28, 2015 1731 1750 1714 1747 443 +17.57(+1.02%)
Apr 27, 2015 1714 1764 1700 1729 609 +24.60(+1.44%)
Apr 24, 2015 1714 1728 1690 1704 735 -2.64(-0.15%)
Apr 23, 2015 1691 1722 1682 1707 1,328 +14.94(+0.88%)
Apr 22, 2015 1700 1700 1675 1692 604 +0.88(+0.05%)
Apr 21, 2015 1696 1700 1683 1691 222 -4.39(-0.26%)
Apr 20, 2015 1684 1704 1682 1696 513 +13.17(+0.78%)
Apr 17, 2015 1672 1693 1668 1682 471 +0.00(+0.00%)
Apr 16, 2015 1691 1692 1662 1682 269 -7.90(-0.47%)
Apr 15, 2015 1702 1718 1656 1690 485 -15.82(-0.93%)
Apr 14, 2015 1715 1716 1656 1706 332 -26.35(-1.52%)
Apr 13, 2015 1834 1855 1724 1732 1,255 -106.31(-5.78%)
Apr 10, 2015 1827 1845 1814 1839 595 +15.82(+0.87%)
Apr 09, 2015 1823 1863 1805 1823 484 +3.51(+0.19%)
Apr 08, 2015 1787 1826 1775 1819 227 +30.75(+1.72%)
Apr 07, 2015 1824 1838 1783 1789 298 -35.14(-1.93%)
Apr 06, 2015 1808 1854 1808 1824 280 +10.54(+0.58%)
Apr 02, 2015 1848 1813 1813 1813 450 -28.11(-1.53%)
Apr 01, 2015 1834 1845 1801 1841 720 +1.76(+0.10%)
Mar 31, 2015 1836 1855 1820 1840 616 +3.51(+0.19%)
Mar 30, 2015 1805 1844 1805 1836 343 +34.26(+1.90%)
Mar 27, 2015 1806 1812 1783 1802 347 -7.03(-0.39%)
Mar 26, 2015 1825 1849 1783 1809 767 -18.44(-1.01%)
Mar 25, 2015 1816 1841 1810 1827 631 +11.42(+0.63%)
Mar 24, 2015 1831 1839 1795 1816 675 -10.55(-0.58%)
Mar 23, 2015 1813 1845 1813 1826 982 +15.82(+0.87%)
Mar 20, 2015 1770 1845 1756 1811 1,443 +53.59(+3.05%)
Mar 19, 2015 1761 1772 1738 1757 671 -2.64(-0.15%)
Mar 18, 2015 1755 1788 1742 1760 912 -1.75(-0.10%)
Mar 17, 2015 1746 1799 1740 1761 1,304 +14.05(+0.80%)
Mar 16, 2015 1767 1821 1722 1747 1,341 -7.03(-0.40%)
Mar 13, 2015 1691 1768 1689 1754 762 +66.77(+3.96%)
Mar 12, 2015 1608 1691 1608 1688 609 +94.88(+5.96%)
Mar 11, 2015 1639 1655 1586 1593 965 -37.77(-2.32%)
Mar 10, 2015 1641 1660 1609 1631 691 -14.06(-0.85%)
Mar 09, 2015 1648 1685 1637 1645 1,076 -4.39(-0.27%)
Mar 06, 2015 1660 1691 1576 1649 1,627 -27.24(-1.63%)
Mar 05, 2015 1684 1684 1662 1676 532 +1.76(+0.11%)
Mar 04, 2015 1663 1715 1667 1674 607 +7.03(+0.42%)
Mar 03, 2015 1672 1681 1647 1667 1,115 -7.91(-0.47%)
Mar 02, 2015 1671 1746 1660 1675 1,567 +7.03(+0.42%)
Feb 27, 2015 1677 1687 1661 1668 913 -11.42(-0.68%)
Feb 26, 2015 1674 1687 1659 1680 1,074 +12.30(+0.74%)
Feb 25, 2015 1672 1672 1654 1667 773 +1.76(+0.11%)
Feb 24, 2015 1673 1690 1629 1666 1,947 +0.87(+0.05%)
Feb 23, 2015 1651 1696 1644 1665 1,291 +1.76(+0.11%)
Feb 20, 2015 1661 1696 1617 1663 1,011 +4.39(+0.26%)
Feb 19, 2015 1665 1711 1638 1659 1,596 -15.81(-0.94%)
Feb 18, 2015 1700 1757 1547 1674 2,548 -11.42(-0.68%)
Feb 17, 2015 1690 1690 1644 1686 636 +9.66(+0.58%)
Feb 13, 2015 1681 1676 1676 1676 250 -0.88(-0.05%)
Feb 12, 2015 1693 1693 1650 1677 701 +7.03(+0.42%)
Feb 11, 2015 1689 1715 1647 1670 623 -7.90(-0.47%)
Feb 10, 2015 1660 1692 1638 1678 755 +18.45(+1.11%)
Feb 09, 2015 1629 1677 1616 1660 3,939 +30.74(+1.89%)
Feb 06, 2015 1687 1687 1605 1629 1,309 -62.37(-3.69%)
Feb 05, 2015 1681 1713 1663 1691 1,351 +21.08(+1.26%)
Feb 04, 2015 1684 1714 1648 1670 519 -12.30(-0.73%)
Feb 03, 2015 1688 1736 1674 1682 687 -3.51(-0.21%)
Feb 02, 2015 1678 1689 1625 1686 528 +17.57(+1.05%)
Jan 30, 2015 1674 1678 1656 1668 588 -21.08(-1.25%)
Jan 29, 2015 1661 1691 1643 1689 607 +19.32(+1.16%)
Jan 28, 2015 1689 1689 1633 1670 662 -15.81(-0.94%)
Jan 27, 2015 1641 1689 1638 1686 543 +21.96(+1.32%)
Jan 26, 2015 1648 1670 1622 1664 930 +5.27(+0.32%)
Jan 23, 2015 1685 1687 1656 1659 1,010 -20.20(-1.20%)
Jan 22, 2015 1650 1691 1638 1679 1,149 +29.87(+1.81%)
Jan 21, 2015 1664 1664 1613 1649 1,092 -18.45(-1.11%)
Jan 20, 2015 1694 1694 1621 1667 1,492 -17.57(-1.04%)
Jan 16, 2015 1624 1687 1619 1685 721 +50.95(+3.12%)
Jan 15, 2015 1678 1678 1607 1634 1,005 -36.90(-2.21%)
Jan 14, 2015 1612 1675 1612 1671 1,267 +25.48(+1.55%)
Jan 13, 2015 1663 1677 1619 1646 1,494 +0.00(+0.00%)
Jan 12, 2015 1631 1657 1580 1646 1,701 +4.39(+0.27%)
Jan 09, 2015 1617 1678 1611 1641 1,300 +21.97(+1.36%)
Jan 08, 2015 1588 1669 1573 1619 2,645 +39.53(+2.50%)
Jan 07, 2015 1537 1638 1522 1580 5,240 +44.81(+2.92%)
Jan 06, 2015 1543 1545 1495 1535 768 +0.88(+0.06%)
Jan 05, 2015 1523 1574 1490 1534 2,055 +13.17(+0.87%)
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.