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

Civitas Resources Inc (NY: CIVI )

76.97 +1.16 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jun 30, 2016 1800 1830 1777 1828 671 +32.47(+1.81%)
Jun 29, 2016 1745 1802 1745 1795 937 +64.06(+3.70%)
Jun 28, 2016 1723 1754 1709 1731 1,219 +25.45(+1.49%)
Jun 27, 2016 1711 1712 1661 1706 1,683 -16.68(-0.97%)
Jun 24, 2016 1648 1738 1623 1723 5,767 -6.14(-0.36%)
Jun 23, 2016 1719 1731 1696 1729 596 +27.21(+1.60%)
Jun 22, 2016 1738 1780 1697 1702 579 -33.35(-1.92%)
Jun 21, 2016 1744 1745 1702 1735 722 +3.51(+0.20%)
Jun 20, 2016 1711 1785 1702 1731 1,048 +49.14(+2.92%)
Jun 17, 2016 1753 1773 1674 1682 1,226 -65.81(-3.76%)
Jun 16, 2016 1800 1804 1730 1748 1,223 -60.56(-3.35%)
Jun 15, 2016 1864 1890 1806 1809 610 -53.53(-2.87%)
Jun 14, 2016 1824 1880 1802 1862 969 +23.70(+1.29%)
Jun 13, 2016 1847 1872 1814 1838 959 -16.68(-0.90%)
Jun 10, 2016 1853 1917 1839 1855 546 -16.67(-0.89%)
Jun 09, 2016 1860 1923 1834 1872 1,328 +12.29(+0.66%)
Jun 08, 2016 1885 1907 1857 1860 1,197 -31.60(-1.67%)
Jun 07, 2016 1883 1934 1869 1891 981 +4.39(+0.23%)
Jun 06, 2016 1883 1913 1881 1887 589 +4.39(+0.23%)
Jun 03, 2016 1928 1952 1877 1882 659 -47.39(-2.46%)
Jun 02, 2016 1913 1944 1899 1930 985 +16.67(+0.87%)
Jun 01, 2016 1890 1931 1890 1913 637 +4.39(+0.23%)
May 31, 2016 1928 1940 1892 1909 430 -17.55(-0.91%)
May 27, 2016 1924 1926 1926 1926 467 -1.75(-0.09%)
May 26, 2016 1904 1947 1888 1928 1,042 +32.47(+1.71%)
May 25, 2016 1903 1918 1876 1896 739 +0.87(+0.05%)
May 24, 2016 1838 1928 1837 1895 724 +75.47(+4.15%)
May 23, 2016 1738 1832 1737 1819 428 -0.87(-0.05%)
May 20, 2016 1819 1829 1810 1820 279 +11.40(+0.63%)
May 19, 2016 1751 1826 1751 1809 434 +10.53(+0.59%)
May 18, 2016 1767 1828 1761 1798 532 +18.43(+1.04%)
May 17, 2016 1799 1856 1748 1780 653 -67.57(-3.66%)
May 16, 2016 1819 1856 1817 1847 714 +37.74(+2.09%)
May 13, 2016 1777 1831 1774 1810 586 +23.69(+1.33%)
May 12, 2016 1896 1904 1752 1786 1,203 -114.08(-6.00%)
May 11, 2016 1930 1964 1858 1900 2,007 +48.26(+2.61%)
May 10, 2016 1838 1882 1825 1852 918 +18.43(+1.01%)
May 09, 2016 1793 1856 1793 1833 752 +35.10(+1.95%)
May 06, 2016 1761 1806 1761 1798 632 +20.19(+1.14%)
May 05, 2016 1781 1788 1757 1778 677 +24.57(+1.40%)
May 04, 2016 1751 1763 1728 1753 1,152 +7.02(+0.40%)
May 03, 2016 1724 1768 1723 1746 635 +6.14(+0.35%)
May 02, 2016 1746 1760 1735 1740 1,002 -18.43(-1.05%)
Apr 29, 2016 1753 1779 1745 1759 894 +10.54(+0.60%)
Apr 28, 2016 1658 1760 1658 1748 2,337 +78.98(+4.73%)
Apr 27, 2016 1668 1684 1639 1669 613 +0.87(+0.05%)
Apr 26, 2016 1628 1678 1624 1668 460 +41.25(+2.54%)
Apr 25, 2016 1678 1682 1613 1627 345 -60.55(-3.59%)
Apr 22, 2016 1689 1708 1670 1688 458 -0.88(-0.05%)
Apr 21, 2016 1703 1729 1678 1688 1,366 +1.75(+0.10%)
Apr 20, 2016 1605 1691 1605 1687 1,143 +78.98(+4.91%)
Apr 19, 2016 1571 1608 1570 1608 765 +44.76(+2.86%)
Apr 18, 2016 1522 1566 1505 1563 656 +28.96(+1.89%)
Apr 15, 2016 1521 1541 1505 1534 954 +8.77(+0.58%)
Apr 14, 2016 1487 1536 1463 1525 1,230 +42.13(+2.84%)
Apr 13, 2016 1435 1492 1430 1483 721 +56.16(+3.94%)
Apr 12, 2016 1403 1455 1403 1427 561 +21.94(+1.56%)
Apr 11, 2016 1477 1502 1393 1405 605 -64.06(-4.36%)
Apr 08, 2016 1487 1496 1443 1469 1,101 -7.90(-0.53%)
Apr 07, 2016 1469 1491 1454 1477 1,000 -5.26(-0.35%)
Apr 06, 2016 1410 1487 1404 1482 957 +71.08(+5.04%)
Apr 05, 2016 1521 1521 1394 1411 1,416 -127.25(-8.27%)
Apr 04, 2016 1547 1553 1514 1538 1,080 -10.53(-0.68%)
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.