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

Civitas Resources Inc (NY: CIVI )

74.47 +0.51 (+0.69%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 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 29, 2016 1638 1652 1606 1623 1,428 -21.94(-1.33%)
Feb 26, 2016 1611 1667 1584 1645 1,216 +37.73(+2.35%)
Feb 25, 2016 1583 1617 1561 1607 969 +27.21(+1.72%)
Feb 24, 2016 1535 1588 1521 1580 2,093 +33.34(+2.16%)
Feb 23, 2016 1473 1558 1473 1546 1,232 +57.04(+3.83%)
Feb 22, 2016 1459 1502 1448 1489 1,116 +37.74(+2.60%)
Feb 19, 2016 1435 1453 1416 1451 873 +14.04(+0.98%)
Feb 18, 2016 1529 1530 1436 1437 985 -76.35(-5.04%)
Feb 17, 2016 1480 1535 1480 1514 1,031 +40.37(+2.74%)
Feb 16, 2016 1452 1479 1428 1473 1,533 +46.51(+3.26%)
Feb 12, 2016 1371 1427 1427 1427 1,340 +76.35(+5.65%)
Feb 11, 2016 1387 1398 1338 1351 1,702 -74.59(-5.23%)
Feb 10, 2016 1584 1600 1423 1425 4,111 -281.70(-16.50%)
Feb 09, 2016 1703 1746 1650 1707 1,729 -22.82(-1.32%)
Feb 08, 2016 1830 1830 1698 1730 806 -102.67(-5.60%)
Feb 05, 2016 1962 1984 1816 1832 1,428 -138.65(-7.03%)
Feb 04, 2016 1985 1989 1941 1971 295 -12.29(-0.62%)
Feb 03, 2016 2087 2124 1951 1983 1,047 -78.98(-3.83%)
Feb 02, 2016 2117 2139 2059 2062 883 -68.45(-3.21%)
Feb 01, 2016 2096 2153 2093 2131 378 +19.31(+0.91%)
Jan 29, 2016 2030 2112 2004 2111 674 +70.20(+3.44%)
Jan 28, 2016 2173 2173 2033 2041 741 -108.82(-5.06%)
Jan 27, 2016 2239 2239 2132 2150 1,052 -109.69(-4.85%)
Jan 26, 2016 2241 2272 2190 2260 879 +19.31(+0.86%)
Jan 25, 2016 2245 2279 2215 2240 1,230 -14.92(-0.66%)
Jan 22, 2016 2259 2260 2225 2255 811 +40.36(+1.82%)
Jan 21, 2016 2268 2268 2202 2215 1,030 -32.47(-1.44%)
Jan 20, 2016 2206 2281 2145 2247 1,038 +12.29(+0.55%)
Jan 19, 2016 2261 2291 2213 2235 608 -11.41(-0.51%)
Jan 15, 2016 2220 2247 2247 2247 1,008 -12.28(-0.54%)
Jan 14, 2016 2201 2290 2170 2259 2,480 +56.16(+2.55%)
Jan 13, 2016 2326 2347 2190 2203 2,133 -122.86(-5.28%)
Jan 12, 2016 2340 2387 2304 2326 1,949 -1.75(-0.08%)
Jan 11, 2016 2414 2420 2278 2327 2,204 -86.00(-3.56%)
Jan 08, 2016 2456 2472 2407 2413 1,408 -39.49(-1.61%)
Jan 07, 2016 2515 2515 2426 2453 1,610 -92.15(-3.62%)
Jan 06, 2016 2539 2600 2520 2545 2,002 +17.55(+0.69%)
Jan 05, 2016 2470 2538 2470 2527 884 +70.21(+2.86%)
Jan 04, 2016 2522 2522 2440 2457 2,907 -69.33(-2.74%)
Dec 31, 2015 2590 2526 2526 2526 1,296 -64.06(-2.47%)
Dec 30, 2015 2624 2637 2582 2591 1,067 -36.86(-1.40%)
Dec 29, 2015 2632 2653 2572 2627 1,257 +13.17(+0.50%)
Dec 28, 2015 2590 2624 2536 2614 1,700 +11.40(+0.44%)
Dec 24, 2015 2601 2603 2603 2603 1,224 +22.82(+0.88%)
Dec 23, 2015 2577 2598 2541 2580 1,622 -4.39(-0.17%)
Dec 22, 2015 2578 2591 2524 2584 1,113 +6.15(+0.24%)
Dec 21, 2015 2536 2634 2472 2578 1,535 +43.87(+1.73%)
Dec 18, 2015 2486 2567 2458 2534 2,340 +31.60(+1.26%)
Dec 17, 2015 2543 2545 2477 2503 1,449 -29.84(-1.18%)
Dec 16, 2015 2532 2545 2501 2533 974 +21.94(+0.87%)
Dec 15, 2015 2471 2535 2452 2511 1,345 +55.28(+2.25%)
Dec 14, 2015 2501 2541 2412 2455 1,682 -45.63(-1.82%)
Dec 11, 2015 2264 2578 2264 2501 2,949 +188.68(+8.16%)
Dec 10, 2015 2287 2354 2274 2312 837 +21.93(+0.96%)
Dec 09, 2015 2294 2324 2234 2290 918 -25.44(-1.10%)
Dec 08, 2015 2225 2326 2208 2316 601 +86.00(+3.86%)
Dec 07, 2015 2304 2304 2225 2230 1,163 -80.74(-3.49%)
Dec 04, 2015 2273 2323 2273 2311 496 +26.33(+1.15%)
Dec 03, 2015 2308 2338 2268 2284 945 -24.57(-1.06%)
Dec 02, 2015 2282 2324 2252 2309 649 +19.30(+0.84%)
Dec 01, 2015 2299 2312 2218 2290 609 -10.53(-0.46%)
Nov 30, 2015 2298 2324 2229 2300 1,616 -1.75(-0.08%)
Nov 27, 2015 2196 2323 2174 2302 2,053 +114.96(+5.26%)
Nov 25, 2015 2191 2187 2187 2187 876 +0.00(+0.00%)
Nov 24, 2015 2203 2244 2137 2187 646 -23.70(-1.07%)
Nov 23, 2015 2225 2247 2182 2211 814 -5.26(-0.24%)
Nov 20, 2015 2182 2218 2152 2216 848 +34.22(+1.57%)
Nov 19, 2015 2368 2368 2107 2182 2,355 -238.69(-9.86%)
Nov 18, 2015 2397 2441 2370 2420 609 +43.00(+1.81%)
Nov 17, 2015 2349 2408 2316 2377 1,241 +46.51(+2.00%)
Nov 16, 2015 2304 2337 2261 2331 670 +17.55(+0.76%)
Nov 13, 2015 2230 2338 2197 2313 546 +65.81(+2.93%)
Nov 12, 2015 2285 2289 2201 2247 893 -42.12(-1.84%)
Nov 11, 2015 2365 2369 2265 2290 1,063 -71.08(-3.01%)
Nov 10, 2015 2274 2382 2259 2361 855 +71.96(+3.14%)
Nov 09, 2015 2362 2362 2268 2289 569 -73.72(-3.12%)
Nov 06, 2015 2333 2375 2278 2362 1,508 +31.60(+1.36%)
Nov 05, 2015 2315 2360 2281 2331 982 +20.18(+0.87%)
Nov 04, 2015 2354 2369 2280 2311 851 -35.10(-1.50%)
Nov 03, 2015 2305 2412 2234 2346 1,355 +28.96(+1.25%)
Nov 02, 2015 2265 2324 2248 2317 816 +58.79(+2.60%)
Oct 30, 2015 2222 2265 2193 2258 1,021 +43.00(+1.94%)
Oct 29, 2015 2248 2270 2198 2215 1,107 -33.34(-1.48%)
Oct 28, 2015 2172 2254 2102 2248 888 +81.61(+3.77%)
Oct 27, 2015 2125 2206 2117 2167 671 +28.08(+1.31%)
Oct 26, 2015 2162 2182 2124 2139 367 -28.96(-1.34%)
Oct 23, 2015 2124 2198 2117 2168 699 +61.43(+2.92%)
Oct 22, 2015 2184 2203 2026 2106 3,210 -76.35(-3.50%)
Oct 21, 2015 2187 2262 2121 2182 1,073 -2.63(-0.12%)
Oct 20, 2015 2188 2199 2142 2185 777 +8.78(+0.40%)
Oct 19, 2015 2150 2234 2139 2176 553 +12.28(+0.57%)
Oct 16, 2015 2174 2232 2139 2164 1,312 -1.75(-0.08%)
Oct 15, 2015 2126 2171 2099 2166 680 +45.63(+2.15%)
Oct 14, 2015 2118 2164 2071 2120 1,189 +5.27(+0.25%)
Oct 13, 2015 2117 2140 2082 2115 1,511 +8.77(+0.42%)
Oct 12, 2015 2036 2112 1992 2106 1,108 +100.92(+5.03%)
Oct 09, 2015 2075 2100 1997 2005 4,808 -70.20(-3.38%)
Oct 08, 2015 2055 2122 2025 2075 1,725 +8.77(+0.42%)
Oct 07, 2015 1995 2074 1920 2067 2,645 +96.53(+4.90%)
Oct 06, 2015 2005 2064 1957 1970 1,900 -26.32(-1.32%)
Oct 05, 2015 1940 2037 1940 1996 1,662 +64.94(+3.36%)
Oct 02, 2015 1871 1966 1799 1932 14,933 -48.27(-2.44%)
Oct 01, 2015 1996 2018 1952 1980 2,902 -31.59(-1.57%)
Sep 30, 2015 2182 2182 1980 2011 3,348 -136.90(-6.37%)
Sep 29, 2015 2190 2190 2093 2148 956 -47.39(-2.16%)
Sep 28, 2015 2218 2245 2180 2196 1,086 -40.37(-1.81%)
Sep 25, 2015 2329 2333 2211 2236 998 -80.73(-3.48%)
Sep 24, 2015 2374 2374 2294 2317 915 -68.45(-2.87%)
Sep 23, 2015 2347 2438 2344 2385 1,870 +41.24(+1.76%)
Sep 22, 2015 2299 2410 2297 2344 1,216 +20.19(+0.87%)
Sep 21, 2015 2411 2444 2303 2324 510 -50.02(-2.11%)
Sep 18, 2015 2339 2380 2235 2374 1,276 -6.15(-0.26%)
Sep 17, 2015 2354 2409 2304 2380 1,085 +62.31(+2.69%)
Sep 16, 2015 2302 2329 2276 2318 635 +22.82(+0.99%)
Sep 15, 2015 2211 2299 2196 2295 488 +76.34(+3.44%)
Sep 14, 2015 2167 2224 2167 2218 558 +56.17(+2.60%)
Sep 11, 2015 2154 2169 2098 2162 501 -4.39(-0.20%)
Sep 10, 2015 2185 2252 2150 2167 462 -43.88(-1.99%)
Sep 09, 2015 2221 2236 2185 2211 456 +14.04(+0.64%)
Sep 08, 2015 2160 2239 2125 2197 695 +62.31(+2.92%)
Sep 04, 2015 2086 2134 2134 2134 412 +17.55(+0.83%)
Sep 03, 2015 2120 2146 2098 2117 761 +5.27(+0.25%)
Sep 02, 2015 2115 2129 2093 2111 741 +27.20(+1.31%)
Sep 01, 2015 2093 2111 2046 2084 662 -44.75(-2.10%)
Aug 31, 2015 2120 2158 2098 2129 843 +7.02(+0.33%)
Aug 28, 2015 2160 2175 2098 2122 1,937 -50.90(-2.34%)
Aug 27, 2015 2161 2177 2114 2173 837 +19.30(+0.90%)
Aug 26, 2015 2085 2175 2045 2154 933 +110.58(+5.41%)
Aug 25, 2015 2103 2126 2029 2043 2,811 -32.47(-1.56%)
Aug 24, 2015 2054 2159 2046 2075 2,202 -99.17(-4.56%)
Aug 21, 2015 2045 2237 2045 2175 1,587 -33.35(-1.51%)
Aug 20, 2015 2218 2247 2194 2208 1,463 -28.95(-1.29%)
Aug 19, 2015 2220 2257 2180 2237 1,153 +11.40(+0.51%)
Aug 18, 2015 2228 2293 2202 2225 679 +7.02(+0.32%)
Aug 17, 2015 2233 2243 2183 2218 214 -27.20(-1.21%)
Aug 14, 2015 2137 2278 2116 2246 731 +104.43(+4.88%)
Aug 13, 2015 1988 2186 1948 2141 2,664 -21.06(-0.97%)
Aug 12, 2015 2108 2163 2075 2162 1,174 +39.49(+1.86%)
Aug 11, 2015 2104 2135 2069 2123 799 +1.75(+0.08%)
Aug 10, 2015 2067 2132 2048 2121 801 +64.94(+3.16%)
Aug 07, 2015 2035 2073 2020 2056 445 +7.02(+0.34%)
Aug 06, 2015 2052 2075 1962 2049 576 +24.57(+1.21%)
Aug 05, 2015 2016 2037 1993 2025 954 +35.98(+1.81%)
Aug 04, 2015 1989 2011 1966 1989 424 +10.53(+0.53%)
Aug 03, 2015 1977 1994 1923 1978 679 +4.39(+0.22%)
Jul 31, 2015 1974 1995 1946 1974 345 +17.55(+0.90%)
Jul 30, 2015 1940 1963 1893 1956 828 -9.65(-0.49%)
Jul 29, 2015 1963 1984 1888 1966 881 +8.78(+0.45%)
Jul 28, 2015 1917 2022 1874 1957 887 +55.28(+2.91%)
Jul 27, 2015 1950 1982 1874 1902 742 -61.43(-3.13%)
Jul 24, 2015 1962 1979 1897 1963 812 -2.63(-0.13%)
Jul 23, 2015 2068 2088 1962 1966 386 -80.73(-3.94%)
Jul 22, 2015 2005 2089 2005 2046 460 +46.51(+2.33%)
Jul 21, 2015 2035 2054 1974 2000 391 -28.09(-1.39%)
Jul 20, 2015 2124 2124 2015 2028 420 -62.30(-2.98%)
Jul 17, 2015 2118 2118 2027 2090 489 -34.23(-1.61%)
Jul 16, 2015 1998 2141 1983 2125 950 +150.07(+7.60%)
Jul 15, 2015 1932 2008 1932 1974 985 +38.61(+1.99%)
Jul 14, 2015 1916 1966 1915 1936 761 +7.90(+0.41%)
Jul 13, 2015 1922 1964 1901 1928 629 +36.85(+1.95%)
Jul 10, 2015 1869 1914 1856 1891 573 +35.98(+1.94%)
Jul 09, 2015 1865 1919 1836 1855 581 +14.92(+0.81%)
Jul 08, 2015 1842 1874 1827 1840 537 -8.77(-0.47%)
Jul 07, 2015 1823 1871 1808 1849 953 +22.81(+1.25%)
Jul 06, 2015 1846 1874 1816 1826 593 -28.08(-1.51%)
Jul 02, 2015 1884 1854 1854 1854 298 -23.69(-1.26%)
Jul 01, 2015 1888 1892 1855 1878 1,330 +6.14(+0.33%)
Jun 30, 2015 1851 1884 1843 1872 652 +24.57(+1.33%)
Jun 29, 2015 1878 1908 1843 1847 378 -45.63(-2.41%)
Jun 26, 2015 1868 1893 1838 1893 3,009 +30.71(+1.65%)
Jun 25, 2015 1936 1962 1857 1862 491 -83.37(-4.29%)
Jun 24, 2015 1912 1976 1906 1946 633 +37.74(+1.98%)
Jun 23, 2015 1896 1944 1871 1908 485 +3.51(+0.18%)
Jun 22, 2015 1919 1952 1881 1904 405 -14.04(-0.73%)
Jun 19, 2015 1961 1966 1873 1918 1,049 -36.86(-1.89%)
Jun 18, 2015 1935 1966 1935 1955 346 +32.47(+1.69%)
Jun 17, 2015 1915 1939 1885 1923 411 +0.88(+0.05%)
Jun 16, 2015 1884 1924 1861 1922 509 +26.33(+1.39%)
Jun 15, 2015 1855 1916 1838 1896 334 +46.51(+2.52%)
Jun 12, 2015 1917 1919 1833 1849 301 -62.31(-3.26%)
Jun 11, 2015 1939 1970 1893 1911 263 -41.25(-2.11%)
Jun 10, 2015 1881 1962 1881 1953 455 +63.19(+3.34%)
Jun 09, 2015 1880 1896 1843 1889 355 -0.88(-0.05%)
Jun 08, 2015 1905 1927 1876 1890 395 -26.33(-1.37%)
Jun 05, 2015 1887 1928 1860 1917 380 +29.84(+1.58%)
Jun 04, 2015 1933 1969 1877 1887 332 -68.45(-3.50%)
Jun 03, 2015 1900 1961 1888 1955 536 +53.53(+2.81%)
Jun 02, 2015 1891 1926 1883 1902 403 +2.64(+0.14%)
Jun 01, 2015 1952 1957 1872 1899 656 -47.39(-2.43%)
May 29, 2015 1910 1952 1889 1946 1,407 +36.85(+1.93%)
May 28, 2015 1907 1928 1873 1910 516 -11.40(-0.59%)
May 27, 2015 1897 1927 1870 1921 673 +33.34(+1.77%)
May 26, 2015 1866 1908 1853 1888 1,178 +5.27(+0.28%)
May 22, 2015 1888 1882 1882 1882 384 -15.80(-0.83%)
May 21, 2015 1901 1904 1862 1898 1,173 -0.87(-0.05%)
May 20, 2015 1903 1926 1886 1899 871 -5.27(-0.28%)
May 19, 2015 1896 1919 1876 1904 327 -5.27(-0.28%)
May 18, 2015 1828 1929 1808 1910 659 +72.84(+3.97%)
May 15, 2015 1846 1869 1831 1837 565 -7.02(-0.38%)
May 14, 2015 1837 1866 1806 1844 671 +10.53(+0.57%)
May 13, 2015 1685 1850 1685 1833 1,162 +190.43(+11.59%)
May 12, 2015 1650 1660 1632 1643 540 -21.06(-1.27%)
May 11, 2015 1650 1681 1650 1664 210 +15.80(+0.96%)
May 08, 2015 1653 1653 1632 1648 427 +16.67(+1.02%)
May 07, 2015 1588 1648 1588 1631 399 +34.22(+2.14%)
May 06, 2015 1580 1615 1580 1597 574 +8.78(+0.55%)
May 05, 2015 1638 1672 1560 1588 651 -58.80(-3.57%)
May 04, 2015 1662 1662 1627 1647 343 -7.89(-0.48%)
May 01, 2015 1657 1663 1632 1655 682 +9.65(+0.59%)
Apr 30, 2015 1718 1722 1639 1645 795 -64.06(-3.75%)
Apr 29, 2015 1745 1745 1703 1709 458 -35.10(-2.01%)
Apr 28, 2015 1729 1748 1712 1745 444 +17.55(+1.02%)
Apr 27, 2015 1712 1762 1698 1727 610 +24.57(+1.44%)
Apr 24, 2015 1712 1726 1688 1702 736 -2.63(-0.15%)
Apr 23, 2015 1689 1720 1681 1705 1,329 +14.91(+0.88%)
Apr 22, 2015 1698 1698 1674 1690 605 +0.88(+0.05%)
Apr 21, 2015 1695 1699 1681 1689 222 -4.39(-0.26%)
Apr 20, 2015 1682 1702 1681 1694 514 +13.17(+0.78%)
Apr 17, 2015 1670 1691 1666 1681 472 +0.00(+0.00%)
Apr 16, 2015 1689 1690 1660 1681 269 -7.90(-0.47%)
Apr 15, 2015 1700 1716 1654 1688 486 -15.80(-0.93%)
Apr 14, 2015 1713 1714 1654 1704 332 -26.32(-1.52%)
Apr 13, 2015 1831 1853 1722 1731 1,257 -106.19(-5.78%)
Apr 10, 2015 1825 1843 1812 1837 596 +15.80(+0.87%)
Apr 09, 2015 1821 1861 1803 1821 485 +3.51(+0.19%)
Apr 08, 2015 1785 1824 1773 1817 227 +30.71(+1.72%)
Apr 07, 2015 1822 1836 1781 1787 298 -35.10(-1.93%)
Apr 06, 2015 1806 1852 1806 1822 280 +10.53(+0.58%)
Apr 02, 2015 1846 1811 1811 1811 451 -28.08(-1.53%)
Apr 01, 2015 1832 1843 1799 1839 721 +1.75(+0.10%)
Mar 31, 2015 1834 1853 1818 1838 617 +3.51(+0.19%)
Mar 30, 2015 1802 1842 1802 1834 344 +34.23(+1.90%)
Mar 27, 2015 1804 1810 1781 1800 347 -7.02(-0.39%)
Mar 26, 2015 1823 1847 1781 1807 768 -18.43(-1.01%)
Mar 25, 2015 1814 1838 1808 1825 631 +11.41(+0.63%)
Mar 24, 2015 1829 1837 1793 1814 675 -10.53(-0.58%)
Mar 23, 2015 1811 1843 1811 1824 983 +15.79(+0.87%)
Mar 20, 2015 1768 1843 1754 1809 1,444 +53.53(+3.05%)
Mar 19, 2015 1759 1770 1736 1755 671 -2.63(-0.15%)
Mar 18, 2015 1753 1786 1740 1758 913 -1.75(-0.10%)
Mar 17, 2015 1744 1797 1738 1760 1,305 +14.04(+0.80%)
Mar 16, 2015 1765 1819 1720 1745 1,342 -7.02(-0.40%)
Mar 13, 2015 1689 1766 1688 1752 762 +66.69(+3.96%)
Mar 12, 2015 1606 1689 1606 1686 610 +94.78(+5.96%)
Mar 11, 2015 1638 1653 1584 1591 966 -37.74(-2.32%)
Mar 10, 2015 1639 1658 1608 1629 692 -14.04(-0.85%)
Mar 09, 2015 1646 1683 1635 1643 1,077 -4.39(-0.27%)
Mar 06, 2015 1659 1689 1574 1647 1,628 -27.20(-1.62%)
Mar 05, 2015 1682 1682 1660 1674 532 +1.76(+0.11%)
Mar 04, 2015 1661 1713 1666 1673 607 +7.02(+0.42%)
Mar 03, 2015 1670 1679 1645 1666 1,116 -7.90(-0.47%)
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.