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

Civitas Resources Inc (NY: CIVI )

70.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2017 1672 1672 1606 1623 584 -48.27(-2.89%)
Feb 27, 2017 1632 1676 1628 1672 632 +30.72(+1.87%)
Feb 24, 2017 1632 1650 1623 1641 316 +0.00(+0.00%)
Feb 23, 2017 1645 1650 1628 1641 338 -8.78(-0.53%)
Feb 22, 2017 1672 1672 1641 1650 318 -21.94(-1.31%)
Feb 21, 2017 1681 1685 1654 1672 337 -8.77(-0.52%)
Feb 17, 2017 1681 1681 1681 0 +48.26(+2.96%)
Feb 16, 2017 1645 1645 1623 1632 491 -13.16(-0.80%)
Feb 15, 2017 1645 1667 1619 1645 480 -8.78(-0.53%)
Feb 14, 2017 1641 1663 1628 1654 579 +4.39(+0.27%)
Feb 13, 2017 1645 1663 1606 1650 748 +8.78(+0.54%)
Feb 10, 2017 1487 1663 1487 1641 868 +70.20(+4.47%)
Feb 09, 2017 1536 1580 1523 1571 735 +35.10(+2.29%)
Feb 08, 2017 1562 1566 1531 1536 290 -30.71(-1.96%)
Feb 07, 2017 1606 1606 1566 1566 420 -30.72(-1.92%)
Feb 06, 2017 1619 1619 1571 1597 375 -26.32(-1.62%)
Feb 03, 2017 1628 1641 1597 1623 529 +8.77(+0.54%)
Feb 02, 2017 1593 1628 1558 1615 599 +17.55(+1.10%)
Feb 01, 2017 1615 1645 1593 1597 299 -8.77(-0.55%)
Jan 31, 2017 1615 1632 1580 1606 544 -13.16(-0.81%)
Jan 30, 2017 1702 1702 1588 1619 883 -92.15(-5.38%)
Jan 27, 2017 1720 1724 1672 1711 483 +0.00(+0.00%)
Jan 26, 2017 1751 1751 1707 1711 412 -48.26(-2.74%)
Jan 25, 2017 1738 1773 1733 1760 735 +26.32(+1.52%)
Jan 24, 2017 1689 1738 1663 1733 832 +43.88(+2.60%)
Jan 23, 2017 1694 1694 1650 1689 875 +0.00(+0.00%)
Jan 20, 2017 1711 1724 1667 1689 948 -26.33(-1.53%)
Jan 19, 2017 1742 1755 1676 1716 717 -26.32(-1.51%)
Jan 18, 2017 1698 1746 1659 1742 1,282 +52.65(+3.12%)
Jan 17, 2017 1755 1755 1685 1689 1,275 -65.82(-3.75%)
Jan 13, 2017 1755 1755 1755 0 +30.72(+1.78%)
Jan 12, 2017 1746 1751 1698 1724 582 -30.72(-1.75%)
Jan 11, 2017 1755 1755 1742 1755 1,127 +0.00(+0.00%)
Jan 10, 2017 1711 1755 1702 1755 1,331 +43.88(+2.56%)
Jan 09, 2017 1733 1738 1694 1711 1,765 -30.71(-1.76%)
Jan 06, 2017 1764 1764 1702 1742 919 -26.33(-1.49%)
Jan 05, 2017 1751 1781 1707 1768 1,226 +13.16(+0.75%)
Jan 04, 2017 1755 1781 1733 1755 818 +0.00(+0.00%)
Jan 03, 2017 1755 1755 1729 1755 834 +8.78(+0.50%)
Dec 30, 2016 1746 1746 1746 0 -48.27(-2.69%)
Dec 29, 2016 1790 1841 1755 1795 1,910 +4.39(+0.25%)
Dec 28, 2016 1742 1803 1712 1790 1,163 +57.04(+3.29%)
Dec 27, 2016 1729 1768 1720 1733 731 +4.39(+0.25%)
Dec 23, 2016 1729 1729 1729 0 +43.88(+2.60%)
Dec 22, 2016 1729 1751 1681 1685 725 -48.27(-2.79%)
Dec 21, 2016 1672 1755 1667 1733 1,256 +52.66(+3.13%)
Dec 20, 2016 1575 1689 1575 1681 1,792 +105.30(+6.68%)
Dec 19, 2016 1602 1663 1562 1575 8,434 -21.94(-1.37%)
Dec 16, 2016 1580 1623 1580 1597 2,624 +26.33(+1.68%)
Dec 15, 2016 1571 1654 1527 1571 7,576 +109.70(+7.51%)
Dec 14, 2016 1452 1470 1434 1461 844 +4.38(+0.30%)
Dec 13, 2016 1483 1505 1441 1457 1,111 -26.32(-1.77%)
Dec 12, 2016 1496 1514 1466 1483 651 -13.17(-0.88%)
Dec 09, 2016 1514 1523 1466 1496 693 -4.38(-0.29%)
Dec 08, 2016 1466 1527 1461 1501 916 +39.49(+2.70%)
Dec 07, 2016 1466 1496 1430 1461 672 -8.78(-0.60%)
Dec 06, 2016 1470 1479 1444 1470 622 +8.78(+0.60%)
Dec 05, 2016 1474 1492 1452 1461 678 +0.00(+0.00%)
Dec 02, 2016 1400 1496 1400 1461 1,070 +57.04(+4.06%)
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.