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

Civitas Resources Inc (NY: CIVI )

75.50 +4.95 (+7.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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.