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 (%)
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%)
Dec 01, 2015 2299 2312 2218 2290 609 -10.53(-0.46%)
Nov 30, 2015 2298 2324 2229 2300 1,616 -1.75(-0.08%)
Nov 27, 2015 2196 2323 2174 2302 2,053 +114.96(+5.26%)
Nov 25, 2015 2191 2187 2187 2187 876 +0.00(+0.00%)
Nov 24, 2015 2203 2244 2137 2187 646 -23.70(-1.07%)
Nov 23, 2015 2225 2247 2182 2211 814 -5.26(-0.24%)
Nov 20, 2015 2182 2218 2152 2216 848 +34.22(+1.57%)
Nov 19, 2015 2368 2368 2107 2182 2,355 -238.69(-9.86%)
Nov 18, 2015 2397 2441 2370 2420 609 +43.00(+1.81%)
Nov 17, 2015 2349 2408 2316 2377 1,241 +46.51(+2.00%)
Nov 16, 2015 2304 2337 2261 2331 670 +17.55(+0.76%)
Nov 13, 2015 2230 2338 2197 2313 546 +65.81(+2.93%)
Nov 12, 2015 2285 2289 2201 2247 893 -42.12(-1.84%)
Nov 11, 2015 2365 2369 2265 2290 1,063 -71.08(-3.01%)
Nov 10, 2015 2274 2382 2259 2361 855 +71.96(+3.14%)
Nov 09, 2015 2362 2362 2268 2289 569 -73.72(-3.12%)
Nov 06, 2015 2333 2375 2278 2362 1,508 +31.60(+1.36%)
Nov 05, 2015 2315 2360 2281 2331 982 +20.18(+0.87%)
Nov 04, 2015 2354 2369 2280 2311 851 -35.10(-1.50%)
Nov 03, 2015 2305 2412 2234 2346 1,355 +28.96(+1.25%)
Nov 02, 2015 2265 2324 2248 2317 816 +58.79(+2.60%)
Oct 30, 2015 2222 2265 2193 2258 1,021 +43.00(+1.94%)
Oct 29, 2015 2248 2270 2198 2215 1,107 -33.34(-1.48%)
Oct 28, 2015 2172 2254 2102 2248 888 +81.61(+3.77%)
Oct 27, 2015 2125 2206 2117 2167 671 +28.08(+1.31%)
Oct 26, 2015 2162 2182 2124 2139 367 -28.96(-1.34%)
Oct 23, 2015 2124 2198 2117 2168 699 +61.43(+2.92%)
Oct 22, 2015 2184 2203 2026 2106 3,210 -76.35(-3.50%)
Oct 21, 2015 2187 2262 2121 2182 1,073 -2.63(-0.12%)
Oct 20, 2015 2188 2199 2142 2185 777 +8.78(+0.40%)
Oct 19, 2015 2150 2234 2139 2176 553 +12.28(+0.57%)
Oct 16, 2015 2174 2232 2139 2164 1,312 -1.75(-0.08%)
Oct 15, 2015 2126 2171 2099 2166 680 +45.63(+2.15%)
Oct 14, 2015 2118 2164 2071 2120 1,189 +5.27(+0.25%)
Oct 13, 2015 2117 2140 2082 2115 1,511 +8.77(+0.42%)
Oct 12, 2015 2036 2112 1992 2106 1,108 +100.92(+5.03%)
Oct 09, 2015 2075 2100 1997 2005 4,808 -70.20(-3.38%)
Oct 08, 2015 2055 2122 2025 2075 1,725 +8.77(+0.42%)
Oct 07, 2015 1995 2074 1920 2067 2,645 +96.53(+4.90%)
Oct 06, 2015 2005 2064 1957 1970 1,900 -26.32(-1.32%)
Oct 05, 2015 1940 2037 1940 1996 1,662 +64.94(+3.36%)
Oct 02, 2015 1871 1966 1799 1932 14,933 -48.27(-2.44%)
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.