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

Civitas Resources Inc (NY: CIVI )

78.16 +1.19 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
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.