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 1480 1505 1435 1505 207 +21.08(+1.42%)
Nov 26, 2014 1497 1484 1484 1484 1,647 -12.30(-0.82%)
Nov 25, 2014 1470 1502 1470 1496 1,093 +39.54(+2.71%)
Nov 24, 2014 1474 1499 1444 1457 1,581 -28.12(-1.89%)
Nov 21, 2014 1463 1494 1459 1485 1,214 +7.91(+0.54%)
Nov 20, 2014 1463 1487 1451 1477 1,119 -4.39(-0.30%)
Nov 19, 2014 1465 1504 1408 1481 1,432 -2.64(-0.18%)
Nov 18, 2014 1480 1515 1452 1484 2,263 +8.79(+0.60%)
Nov 17, 2014 1450 1494 1412 1475 959 +28.99(+2.00%)
Nov 14, 2014 1427 1450 1319 1446 839 +10.54(+0.73%)
Nov 13, 2014 1414 1439 1382 1436 2,272 +36.02(+2.57%)
Nov 12, 2014 1421 1423 1392 1400 483 -20.20(-1.42%)
Nov 11, 2014 1381 1428 1371 1420 969 +45.68(+3.32%)
Nov 10, 2014 1426 1426 1373 1374 682 -42.17(-2.98%)
Nov 07, 2014 1423 1433 1389 1416 467 -1.76(-0.12%)
Nov 06, 2014 1406 1418 1393 1418 898 +12.30(+0.88%)
Nov 05, 2014 1410 1432 1391 1406 1,452 +9.67(+0.69%)
Nov 04, 2014 1420 1430 1392 1396 251 -36.02(-2.52%)
Nov 03, 2014 1410 1463 1406 1432 970 +10.54(+0.74%)
Oct 31, 2014 1408 1427 1398 1421 465 +28.11(+2.02%)
Oct 30, 2014 1392 1425 1380 1393 637 -16.69(-1.18%)
Oct 29, 2014 1423 1432 1380 1410 852 -12.30(-0.86%)
Oct 28, 2014 1426 1456 1400 1422 595 +12.30(+0.87%)
Oct 27, 2014 1400 1425 1374 1410 2,349 +36.02(+2.62%)
Oct 24, 2014 1293 1374 1287 1374 1,003 +67.65(+5.18%)
Oct 23, 2014 1276 1328 1275 1306 726 +33.38(+2.62%)
Oct 22, 2014 1262 1330 1261 1273 1,050 +2.64(+0.21%)
Oct 21, 2014 1252 1273 1225 1270 923 +18.45(+1.47%)
Oct 20, 2014 1164 1255 1164 1252 1,172 +76.43(+6.50%)
Oct 17, 2014 1152 1186 1149 1175 1,411 +30.75(+2.69%)
Oct 16, 2014 1100 1183 1096 1145 2,453 +17.57(+1.56%)
Oct 15, 2014 1067 1127 1055 1127 1,734 +34.26(+3.13%)
Oct 14, 2014 1119 1151 1092 1093 1,310 -6.15(-0.56%)
Oct 13, 2014 1082 1103 1044 1099 1,340 -2.63(-0.24%)
Oct 10, 2014 1175 1219 1083 1102 4,960 -92.25(-7.73%)
Oct 09, 2014 1273 1281 1194 1194 2,379 -93.13(-7.24%)
Oct 08, 2014 1306 1306 1238 1287 2,147 -11.42(-0.88%)
Oct 07, 2014 1313 1324 1284 1298 1,905 -11.42(-0.87%)
Oct 06, 2014 1327 1343 1298 1310 2,373 -16.69(-1.26%)
Oct 03, 2014 1324 1353 1318 1327 1,580 +9.66(+0.73%)
Oct 02, 2014 1298 1318 1276 1317 1,813 +8.79(+0.67%)
Oct 01, 2014 1363 1369 1274 1308 3,170 -64.13(-4.67%)
Sep 30, 2014 1427 1441 1347 1372 8,573 -57.11(-4.00%)
Sep 29, 2014 1415 1453 1411 1429 3,890 -18.45(-1.27%)
Sep 26, 2014 1414 1466 1414 1448 10,027 +11.42(+0.80%)
Sep 25, 2014 1415 1455 1399 1436 6,259 +12.30(+0.86%)
Sep 24, 2014 1399 1434 1328 1424 3,925 -8.78(-0.61%)
Sep 23, 2014 1428 1449 1428 1433 1,407 -16.69(-1.15%)
Sep 22, 2014 1437 1472 1436 1450 5,428 +0.87(+0.06%)
Sep 19, 2014 1436 1465 1436 1449 2,258 +12.30(+0.86%)
Sep 18, 2014 1450 1458 1428 1436 6,656 -22.84(-1.57%)
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.