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 (%)
Jul 29, 2016 1885 1899 1857 1883 357 +1.75(+0.09%)
Jul 28, 2016 1872 1890 1856 1881 526 +9.67(+0.52%)
Jul 27, 2016 1906 1906 1850 1871 373 -26.36(-1.39%)
Jul 26, 2016 1915 1932 1882 1898 703 -12.30(-0.64%)
Jul 25, 2016 2021 2021 1902 1910 645 -109.81(-5.44%)
Jul 22, 2016 2021 2035 2007 2020 403 -5.28(-0.26%)
Jul 21, 2016 2017 2038 1999 2025 680 +9.67(+0.48%)
Jul 20, 2016 1998 2033 1980 2015 4,964 +18.45(+0.92%)
Jul 19, 2016 1984 2009 1969 1997 637 +15.81(+0.80%)
Jul 18, 2016 1967 1987 1951 1981 299 +6.15(+0.31%)
Jul 15, 2016 1977 1986 1960 1975 464 +2.64(+0.13%)
Jul 14, 2016 1996 2015 1966 1972 543 -7.03(-0.36%)
Jul 13, 2016 1969 2000 1969 1979 1,037 +25.48(+1.30%)
Jul 12, 2016 1977 1994 1952 1954 719 -15.82(-0.80%)
Jul 11, 2016 1954 1971 1942 1970 677 +23.72(+1.22%)
Jul 08, 2016 1884 1951 1876 1946 729 +70.29(+3.75%)
Jul 07, 2016 1900 1911 1846 1876 517 -12.30(-0.65%)
Jul 06, 2016 1827 1893 1827 1888 760 +46.56(+2.53%)
Jul 05, 2016 1837 1852 1805 1841 681 -14.94(-0.80%)
Jul 01, 2016 1832 1856 1856 1856 595 +26.36(+1.44%)
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%)
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.