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, 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%)
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.