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

Civitas Resources Inc (NY: CIVI )

70.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2016 1930 1942 1894 1911 430 -17.57(-0.91%)
May 27, 2016 1926 1928 1928 1928 466 -1.75(-0.09%)
May 26, 2016 1906 1949 1891 1930 1,041 +32.50(+1.71%)
May 25, 2016 1905 1920 1878 1898 738 +0.88(+0.05%)
May 24, 2016 1840 1930 1839 1897 723 +75.55(+4.15%)
May 23, 2016 1740 1834 1739 1821 428 -0.87(-0.05%)
May 20, 2016 1821 1831 1812 1822 279 +11.42(+0.63%)
May 19, 2016 1753 1828 1753 1811 434 +10.54(+0.59%)
May 18, 2016 1768 1830 1763 1800 532 +18.45(+1.04%)
May 17, 2016 1801 1858 1750 1782 653 -67.65(-3.66%)
May 16, 2016 1821 1858 1819 1849 714 +37.78(+2.09%)
May 13, 2016 1779 1834 1776 1812 585 +23.72(+1.33%)
May 12, 2016 1899 1906 1754 1788 1,202 -114.21(-6.00%)
May 11, 2016 1932 1966 1860 1902 2,004 +48.32(+2.61%)
May 10, 2016 1840 1884 1827 1854 917 +18.45(+1.01%)
May 09, 2016 1795 1858 1795 1835 751 +35.14(+1.95%)
May 06, 2016 1763 1808 1763 1800 632 +20.21(+1.14%)
May 05, 2016 1783 1790 1759 1780 676 +24.59(+1.40%)
May 04, 2016 1753 1765 1730 1755 1,150 +7.03(+0.40%)
May 03, 2016 1725 1770 1725 1748 635 +6.15(+0.35%)
May 02, 2016 1748 1762 1737 1742 1,001 -18.45(-1.05%)
Apr 29, 2016 1755 1781 1747 1761 893 +10.55(+0.60%)
Apr 28, 2016 1660 1761 1660 1750 2,335 +79.06(+4.73%)
Apr 27, 2016 1670 1686 1641 1671 612 +0.88(+0.05%)
Apr 26, 2016 1630 1680 1626 1670 459 +41.29(+2.53%)
Apr 25, 2016 1680 1684 1615 1629 345 -60.61(-3.59%)
Apr 22, 2016 1691 1710 1672 1689 457 -0.88(-0.05%)
Apr 21, 2016 1705 1731 1680 1690 1,364 +1.75(+0.10%)
Apr 20, 2016 1607 1693 1607 1689 1,142 +79.07(+4.91%)
Apr 19, 2016 1573 1609 1572 1609 764 +44.81(+2.86%)
Apr 18, 2016 1523 1567 1507 1565 655 +28.99(+1.89%)
Apr 15, 2016 1522 1543 1507 1536 953 +8.78(+0.58%)
Apr 14, 2016 1488 1537 1465 1527 1,228 +42.17(+2.84%)
Apr 13, 2016 1436 1494 1432 1485 720 +56.23(+3.94%)
Apr 12, 2016 1405 1457 1405 1428 560 +21.96(+1.56%)
Apr 11, 2016 1479 1504 1394 1407 604 -64.13(-4.36%)
Apr 08, 2016 1488 1498 1444 1471 1,099 -7.91(-0.53%)
Apr 07, 2016 1471 1493 1456 1479 999 -5.27(-0.36%)
Apr 06, 2016 1412 1488 1406 1484 956 +71.16(+5.04%)
Apr 05, 2016 1522 1522 1395 1413 1,415 -127.38(-8.27%)
Apr 04, 2016 1549 1555 1515 1540 1,079 -10.55(-0.68%)
Apr 01, 2016 1521 1554 1509 1551 1,097 +19.33(+1.26%)
Mar 31, 2016 1559 1581 1505 1531 3,161 -31.63(-2.02%)
Mar 30, 2016 1561 1580 1542 1563 1,305 +9.67(+0.62%)
Mar 29, 2016 1454 1574 1443 1553 2,389 +98.39(+6.76%)
Mar 28, 2016 1408 1494 1408 1455 1,491 +44.81(+3.18%)
Mar 24, 2016 1405 1410 1410 1410 1,044 -4.39(-0.31%)
Mar 23, 2016 1475 1492 1412 1414 729 -66.77(-4.51%)
Mar 22, 2016 1467 1500 1459 1481 529 +1.76(+0.12%)
Mar 21, 2016 1484 1503 1457 1479 801 -6.15(-0.41%)
Mar 18, 2016 1493 1556 1465 1486 1,500 +3.51(+0.24%)
Mar 17, 2016 1508 1512 1456 1482 1,574 -33.38(-2.20%)
Mar 16, 2016 1513 1546 1503 1515 515 -7.91(-0.52%)
Mar 15, 2016 1577 1577 1508 1523 842 -55.35(-3.51%)
Mar 14, 2016 1588 1595 1573 1579 1,320 -11.42(-0.72%)
Mar 11, 2016 1579 1593 1540 1590 1,147 +14.93(+0.95%)
Mar 10, 2016 1581 1588 1552 1575 1,433 -0.87(-0.06%)
Mar 09, 2016 1610 1610 1554 1576 485 -20.21(-1.27%)
Mar 08, 2016 1611 1627 1595 1596 723 -23.72(-1.46%)
Mar 07, 2016 1604 1624 1594 1620 505 +12.30(+0.77%)
Mar 04, 2016 1608 1625 1603 1608 540 +1.76(+0.11%)
Mar 03, 2016 1579 1633 1579 1606 693 +21.08(+1.33%)
Mar 02, 2016 1551 1598 1551 1585 744 +16.69(+1.06%)
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.