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

Civitas Resources Inc (NY: CIVI )

73.52 -1.16 (-1.55%)
Streaming Delayed Price Updated: 10:48 AM 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 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%)
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.