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

Civitas Resources Inc (NY: CIVI )

73.96 -2.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
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.