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

Civitas Resources Inc (NY: CIVI )

74.01 +0.29 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 1479 1503 1433 1503 207 +21.07(+1.42%)
Nov 26, 2014 1495 1482 1482 1482 1,648 -12.29(-0.82%)
Nov 25, 2014 1468 1501 1468 1494 1,094 +39.49(+2.71%)
Nov 24, 2014 1473 1497 1443 1455 1,583 -28.08(-1.89%)
Nov 21, 2014 1461 1492 1458 1483 1,216 +7.90(+0.54%)
Nov 20, 2014 1461 1486 1450 1475 1,120 -4.39(-0.30%)
Nov 19, 2014 1464 1502 1407 1480 1,434 -2.63(-0.18%)
Nov 18, 2014 1479 1514 1451 1482 2,266 +8.77(+0.60%)
Nov 17, 2014 1448 1492 1410 1473 960 +28.96(+2.00%)
Nov 14, 2014 1425 1448 1317 1444 840 +10.53(+0.73%)
Nov 13, 2014 1412 1437 1381 1434 2,275 +35.98(+2.57%)
Nov 12, 2014 1419 1421 1390 1398 483 -20.18(-1.42%)
Nov 11, 2014 1380 1426 1369 1418 970 +45.63(+3.32%)
Nov 10, 2014 1424 1424 1372 1372 683 -42.12(-2.98%)
Nov 07, 2014 1422 1431 1387 1415 468 -1.76(-0.12%)
Nov 06, 2014 1404 1416 1391 1416 899 +12.29(+0.88%)
Nov 05, 2014 1408 1431 1389 1404 1,454 +9.65(+0.69%)
Nov 04, 2014 1418 1429 1390 1394 251 -35.98(-2.52%)
Nov 03, 2014 1408 1461 1404 1430 971 +10.53(+0.74%)
Oct 31, 2014 1407 1425 1396 1420 466 +28.08(+2.02%)
Oct 30, 2014 1390 1423 1379 1392 638 -16.67(-1.18%)
Oct 29, 2014 1422 1430 1379 1408 853 -12.29(-0.87%)
Oct 28, 2014 1424 1454 1399 1421 596 +12.29(+0.87%)
Oct 27, 2014 1398 1423 1372 1408 2,351 +35.98(+2.62%)
Oct 24, 2014 1292 1372 1286 1372 1,004 +67.57(+5.18%)
Oct 23, 2014 1274 1327 1273 1305 727 +33.35(+2.62%)
Oct 22, 2014 1261 1329 1259 1272 1,052 +2.63(+0.21%)
Oct 21, 2014 1251 1272 1223 1269 924 +18.43(+1.47%)
Oct 20, 2014 1163 1253 1163 1251 1,173 +76.35(+6.50%)
Oct 17, 2014 1150 1185 1147 1174 1,412 +30.71(+2.69%)
Oct 16, 2014 1099 1181 1094 1143 2,456 +17.55(+1.56%)
Oct 15, 2014 1065 1126 1054 1126 1,736 +34.23(+3.14%)
Oct 14, 2014 1118 1150 1091 1092 1,311 -6.14(-0.56%)
Oct 13, 2014 1081 1102 1043 1098 1,341 -2.64(-0.24%)
Oct 10, 2014 1173 1218 1082 1100 4,965 -92.14(-7.73%)
Oct 09, 2014 1272 1279 1193 1193 2,381 -93.02(-7.24%)
Oct 08, 2014 1304 1304 1236 1286 2,150 -11.41(-0.88%)
Oct 07, 2014 1312 1322 1282 1297 1,907 -11.41(-0.87%)
Oct 06, 2014 1325 1342 1297 1308 2,376 -16.67(-1.26%)
Oct 03, 2014 1322 1351 1316 1325 1,582 +9.65(+0.73%)
Oct 02, 2014 1296 1316 1274 1315 1,815 +8.78(+0.67%)
Oct 01, 2014 1362 1367 1272 1307 3,173 -64.07(-4.67%)
Sep 30, 2014 1425 1439 1345 1371 8,583 -57.04(-3.99%)
Sep 29, 2014 1414 1451 1409 1428 3,894 -18.42(-1.27%)
Sep 26, 2014 1413 1465 1413 1446 10,038 +11.40(+0.79%)
Sep 25, 2014 1414 1453 1397 1435 6,266 +12.29(+0.86%)
Sep 24, 2014 1397 1432 1326 1423 3,929 -8.78(-0.61%)
Sep 23, 2014 1427 1447 1427 1431 1,408 -16.67(-1.15%)
Sep 22, 2014 1436 1471 1435 1448 5,434 +0.88(+0.06%)
Sep 19, 2014 1435 1464 1435 1447 2,261 +12.28(+0.86%)
Sep 18, 2014 1448 1457 1427 1435 6,663 -22.81(-1.56%)
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.