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

Civitas Resources Inc (NY: CIVI )

72.68 -1.99 (-2.67%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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 27, 2015 1675 1685 1659 1666 914 -11.41(-0.68%)
Feb 26, 2015 1673 1685 1657 1678 1,075 +12.29(+0.74%)
Feb 25, 2015 1670 1670 1652 1666 774 +1.75(+0.11%)
Feb 24, 2015 1671 1688 1627 1664 1,950 +0.88(+0.05%)
Feb 23, 2015 1649 1694 1642 1663 1,292 +1.75(+0.11%)
Feb 20, 2015 1659 1694 1615 1661 1,012 +4.39(+0.26%)
Feb 19, 2015 1663 1709 1636 1657 1,598 -15.79(-0.94%)
Feb 18, 2015 1698 1755 1545 1673 2,551 -11.41(-0.68%)
Feb 17, 2015 1688 1688 1642 1684 637 +9.65(+0.58%)
Feb 13, 2015 1679 1674 1674 1674 250 -0.88(-0.05%)
Feb 12, 2015 1691 1691 1648 1675 702 +7.02(+0.42%)
Feb 11, 2015 1688 1713 1645 1668 624 -7.90(-0.47%)
Feb 10, 2015 1659 1691 1636 1676 756 +18.43(+1.11%)
Feb 09, 2015 1627 1675 1614 1658 3,944 +30.72(+1.89%)
Feb 06, 2015 1685 1685 1603 1627 1,310 -62.31(-3.69%)
Feb 05, 2015 1679 1711 1661 1689 1,352 +21.06(+1.26%)
Feb 04, 2015 1682 1712 1646 1668 520 -12.28(-0.73%)
Feb 03, 2015 1686 1734 1673 1681 688 -3.51(-0.21%)
Feb 02, 2015 1676 1688 1623 1684 528 +17.55(+1.05%)
Jan 30, 2015 1672 1676 1654 1666 588 -21.06(-1.25%)
Jan 29, 2015 1659 1689 1641 1688 607 +19.30(+1.16%)
Jan 28, 2015 1687 1687 1631 1668 662 -15.79(-0.94%)
Jan 27, 2015 1639 1687 1637 1684 544 +21.94(+1.32%)
Jan 26, 2015 1646 1668 1620 1662 931 +5.26(+0.32%)
Jan 23, 2015 1683 1685 1654 1657 1,011 -20.18(-1.20%)
Jan 22, 2015 1648 1689 1637 1677 1,151 +29.83(+1.81%)
Jan 21, 2015 1662 1662 1611 1647 1,093 -18.42(-1.11%)
Jan 20, 2015 1692 1692 1619 1666 1,494 -17.56(-1.04%)
Jan 16, 2015 1623 1685 1617 1683 721 +50.90(+3.12%)
Jan 15, 2015 1676 1676 1605 1632 1,006 -36.85(-2.21%)
Jan 14, 2015 1610 1674 1610 1669 1,268 +25.44(+1.55%)
Jan 13, 2015 1661 1675 1617 1644 1,495 +0.00(+0.00%)
Jan 12, 2015 1630 1655 1578 1644 1,703 +4.39(+0.27%)
Jan 09, 2015 1615 1676 1609 1639 1,302 +21.94(+1.36%)
Jan 08, 2015 1587 1667 1571 1617 2,648 +39.49(+2.50%)
Jan 07, 2015 1535 1637 1520 1578 5,246 +44.76(+2.92%)
Jan 06, 2015 1541 1544 1494 1533 769 +0.87(+0.06%)
Jan 05, 2015 1522 1573 1488 1532 2,058 +13.17(+0.87%)
Jan 02, 2015 1502 1523 1465 1519 445 +24.57(+1.64%)
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.