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

Civitas Resources Inc (NY: CIVI )

65.14 -0.63 (-0.96%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 14, 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 30, 2016 1472 1494 1417 1438 1,340 -38.63(-2.62%)
Nov 29, 2016 1524 1558 1472 1477 833 -51.52(-3.37%)
Nov 28, 2016 1550 1554 1520 1528 666 -30.05(-1.93%)
Nov 25, 2016 1567 1575 1533 1558 281 -8.58(-0.55%)
Nov 23, 2016 1567 1567 1567 0 +128.78(+8.95%)
Nov 22, 2016 1503 1505 1408 1438 11,655 -68.68(-4.56%)
Nov 21, 2016 1696 1713 1464 1507 2,380 -171.72(-10.23%)
Nov 18, 2016 1756 1764 1670 1679 2,268 -68.68(-3.93%)
Nov 17, 2016 1730 1752 1709 1747 1,603 +21.46(+1.24%)
Nov 16, 2016 1717 1726 1683 1726 578 +21.47(+1.26%)
Nov 15, 2016 1726 1734 1696 1704 425 -25.76(-1.49%)
Nov 14, 2016 1721 1760 1696 1730 651 +25.76(+1.51%)
Nov 11, 2016 1601 1717 1567 1704 748 +103.02(+6.43%)
Nov 10, 2016 1554 1606 1515 1601 791 +51.52(+3.32%)
Nov 09, 2016 1490 1554 1447 1550 479 +64.39(+4.34%)
Nov 08, 2016 1490 1498 1477 1485 300 -8.58(-0.57%)
Nov 07, 2016 1503 1533 1481 1494 318 +25.75(+1.75%)
Nov 04, 2016 1447 1503 1447 1468 323 +25.76(+1.79%)
Nov 03, 2016 1455 1477 1438 1442 794 -4.29(-0.30%)
Nov 02, 2016 1464 1481 1438 1447 564 -12.88(-0.88%)
Nov 01, 2016 1464 1485 1447 1460 1,012 -8.59(-0.59%)
Oct 31, 2016 1447 1481 1447 1468 500 +12.88(+0.89%)
Oct 28, 2016 1477 1487 1425 1455 473 -30.05(-2.02%)
Oct 27, 2016 1494 1498 1455 1485 919 +0.00(+0.00%)
Oct 26, 2016 1520 1524 1481 1485 513 -38.63(-2.53%)
Oct 25, 2016 1558 1575 1515 1524 260 -42.93(-2.74%)
Oct 24, 2016 1588 1601 1554 1567 235 +0.00(+0.00%)
Oct 21, 2016 1606 1640 1554 1567 573 -55.81(-3.44%)
Oct 20, 2016 1575 1627 1571 1623 407 +47.22(+3.00%)
Oct 19, 2016 1601 1601 1563 1575 368 -21.46(-1.34%)
Oct 18, 2016 1610 1623 1593 1597 394 -12.88(-0.80%)
Oct 17, 2016 1575 1610 1571 1610 364 +38.63(+2.46%)
Oct 14, 2016 1600 1620 1569 1571 391 -19.74(-1.24%)
Oct 13, 2016 1574 1605 1573 1591 618 +2.57(+0.16%)
Oct 12, 2016 1548 1594 1547 1588 476 +42.07(+2.72%)
Oct 11, 2016 1531 1550 1522 1546 555 +12.88(+0.84%)
Oct 10, 2016 1543 1555 1518 1533 3,344 +14.60(+0.96%)
Oct 07, 2016 1530 1540 1506 1519 3,133 -7.73(-0.51%)
Oct 06, 2016 1555 1555 1515 1527 1,759 -27.47(-1.77%)
Oct 05, 2016 1545 1569 1545 1554 1,535 +10.30(+0.67%)
Oct 04, 2016 1543 1558 1533 1544 886 -1.72(-0.11%)
Oct 03, 2016 1570 1570 1529 1545 865 -22.32(-1.42%)
Sep 30, 2016 1564 1594 1543 1568 744 +12.02(+0.77%)
Sep 29, 2016 1555 1575 1527 1556 1,301 +5.15(+0.33%)
Sep 28, 2016 1574 1584 1547 1551 745 -19.75(-1.26%)
Sep 27, 2016 1544 1577 1539 1570 728 +21.47(+1.39%)
Sep 26, 2016 1585 1588 1547 1549 461 -45.51(-2.85%)
Sep 23, 2016 1586 1605 1580 1594 440 +5.15(+0.32%)
Sep 22, 2016 1575 1599 1575 1589 400 +24.90(+1.59%)
Sep 21, 2016 1561 1596 1540 1564 423 +14.60(+0.94%)
Sep 20, 2016 1560 1573 1535 1550 515 +2.57(+0.17%)
Sep 19, 2016 1569 1592 1541 1547 453 -23.18(-1.48%)
Sep 16, 2016 1533 1579 1533 1570 2,039 +36.06(+2.35%)
Sep 15, 2016 1504 1543 1497 1534 994 +28.34(+1.88%)
Sep 14, 2016 1522 1527 1496 1506 1,492 -9.45(-0.62%)
Sep 13, 2016 1539 1555 1505 1515 989 -35.20(-2.27%)
Sep 12, 2016 1503 1551 1503 1551 846 +36.06(+2.38%)
Sep 09, 2016 1523 1537 1513 1515 1,045 -32.63(-2.11%)
Sep 08, 2016 1542 1562 1530 1547 1,101 -1.71(-0.11%)
Sep 07, 2016 1572 1584 1547 1549 771 -28.34(-1.80%)
Sep 06, 2016 1586 1586 1548 1577 831 +2.58(+0.16%)
Sep 02, 2016 1550 1575 1575 1575 1,070 +34.34(+2.23%)
Sep 01, 2016 1575 1580 1537 1540 1,552 -20.60(-1.32%)
Aug 31, 2016 1600 1600 1545 1561 3,470 -35.20(-2.21%)
Aug 30, 2016 1612 1612 1588 1596 654 -12.88(-0.80%)
Aug 29, 2016 1588 1624 1580 1609 300 +29.19(+1.85%)
Aug 26, 2016 1620 1644 1578 1580 889 -33.49(-2.08%)
Aug 25, 2016 1604 1619 1584 1613 493 +10.31(+0.64%)
Aug 24, 2016 1587 1623 1587 1603 1,162 +19.74(+1.25%)
Aug 23, 2016 1574 1591 1565 1583 831 +9.45(+0.60%)
Aug 22, 2016 1557 1588 1557 1574 669 +0.00(+0.00%)
Aug 19, 2016 1567 1587 1550 1574 1,228 -0.86(-0.05%)
Aug 18, 2016 1557 1588 1557 1575 968 +13.74(+0.88%)
Aug 17, 2016 1570 1579 1553 1561 751 -8.59(-0.55%)
Aug 16, 2016 1573 1594 1557 1569 1,021 -1.72(-0.11%)
Aug 15, 2016 1596 1600 1563 1571 1,358 -17.17(-1.08%)
Aug 12, 2016 1582 1617 1578 1588 1,322 +6.87(+0.43%)
Aug 11, 2016 1679 1696 1542 1582 4,119 -120.20(-7.06%)
Aug 10, 2016 1812 1812 1675 1702 1,127 -188.89(-9.99%)
Aug 09, 2016 1841 1894 1823 1891 597 +54.09(+2.95%)
Aug 08, 2016 1855 1879 1828 1836 229 -12.87(-0.70%)
Aug 05, 2016 1818 1871 1812 1849 381 +45.50(+2.52%)
Aug 04, 2016 1841 1841 1803 1804 289 -33.48(-1.82%)
Aug 03, 2016 1820 1839 1800 1837 286 +21.46(+1.18%)
Aug 02, 2016 1847 1862 1800 1816 355 -27.47(-1.49%)
Aug 01, 2016 1837 1876 1830 1843 488 +3.43(+0.19%)
Jul 29, 2016 1843 1855 1815 1840 365 +1.72(+0.09%)
Jul 28, 2016 1830 1847 1814 1838 538 +9.44(+0.52%)
Jul 27, 2016 1863 1863 1808 1829 381 -25.76(-1.39%)
Jul 26, 2016 1872 1888 1839 1855 720 -12.02(-0.64%)
Jul 25, 2016 1975 1975 1859 1867 660 -107.32(-5.44%)
Jul 22, 2016 1975 1988 1962 1974 412 -5.15(-0.26%)
Jul 21, 2016 1971 1992 1953 1979 695 +9.45(+0.48%)
Jul 20, 2016 1952 1987 1935 1970 5,079 +18.03(+0.92%)
Jul 19, 2016 1939 1964 1924 1952 652 +15.45(+0.80%)
Jul 18, 2016 1922 1942 1907 1936 306 +6.01(+0.31%)
Jul 15, 2016 1932 1941 1915 1930 474 +2.58(+0.13%)
Jul 14, 2016 1951 1970 1921 1928 555 -6.87(-0.36%)
Jul 13, 2016 1924 1954 1924 1934 1,061 +24.90(+1.30%)
Jul 12, 2016 1932 1949 1908 1909 736 -15.46(-0.80%)
Jul 11, 2016 1909 1927 1897 1925 692 +23.18(+1.22%)
Jul 08, 2016 1842 1907 1833 1902 746 +68.69(+3.75%)
Jul 07, 2016 1857 1867 1804 1833 529 -12.02(-0.65%)
Jul 06, 2016 1786 1850 1786 1845 778 +45.50(+2.53%)
Jul 05, 2016 1795 1810 1764 1800 697 -14.59(-0.80%)
Jul 01, 2016 1790 1814 1814 1814 609 +25.75(+1.44%)
Jun 30, 2016 1761 1790 1739 1788 686 +31.77(+1.81%)
Jun 29, 2016 1707 1763 1707 1757 958 +62.68(+3.70%)
Jun 28, 2016 1685 1716 1673 1694 1,246 +24.90(+1.49%)
Jun 27, 2016 1674 1675 1625 1669 1,720 -16.32(-0.97%)
Jun 24, 2016 1612 1701 1588 1685 5,895 -6.01(-0.36%)
Jun 23, 2016 1682 1694 1660 1691 609 +26.62(+1.60%)
Jun 22, 2016 1701 1741 1660 1665 592 -32.63(-1.92%)
Jun 21, 2016 1706 1708 1666 1697 738 +3.44(+0.20%)
Jun 20, 2016 1674 1746 1665 1694 1,071 +48.08(+2.92%)
Jun 17, 2016 1715 1734 1637 1646 1,253 -64.39(-3.76%)
Jun 16, 2016 1761 1765 1692 1710 1,250 -59.25(-3.35%)
Jun 15, 2016 1824 1849 1767 1770 624 -52.37(-2.87%)
Jun 14, 2016 1784 1839 1764 1822 991 +23.18(+1.29%)
Jun 13, 2016 1807 1831 1775 1799 980 -16.31(-0.90%)
Jun 10, 2016 1812 1875 1800 1815 558 -16.31(-0.89%)
Jun 09, 2016 1819 1881 1794 1831 1,357 +12.02(+0.66%)
Jun 08, 2016 1844 1866 1817 1819 1,224 -30.91(-1.67%)
Jun 07, 2016 1843 1892 1829 1850 1,003 +4.29(+0.23%)
Jun 06, 2016 1843 1872 1840 1846 602 +4.29(+0.23%)
Jun 03, 2016 1886 1909 1836 1842 674 -46.36(-2.46%)
Jun 02, 2016 1872 1902 1858 1888 1,007 +16.31(+0.87%)
Jun 01, 2016 1849 1889 1849 1872 651 +4.30(+0.23%)
May 31, 2016 1886 1898 1851 1867 440 -17.18(-0.91%)
May 27, 2016 1882 1885 1885 1885 477 -1.71(-0.09%)
May 26, 2016 1863 1905 1848 1886 1,065 +31.76(+1.71%)
May 25, 2016 1861 1877 1836 1855 755 +0.86(+0.05%)
May 24, 2016 1798 1886 1797 1854 740 +73.84(+4.15%)
May 23, 2016 1701 1793 1699 1780 438 -0.86(-0.05%)
May 20, 2016 1780 1789 1771 1781 285 +11.16(+0.63%)
May 19, 2016 1713 1787 1713 1770 444 +10.31(+0.59%)
May 18, 2016 1728 1788 1723 1759 544 +18.03(+1.04%)
May 17, 2016 1760 1816 1710 1741 668 -66.11(-3.66%)
May 16, 2016 1780 1816 1778 1807 730 +36.91(+2.08%)
May 13, 2016 1739 1792 1736 1770 599 +23.19(+1.33%)
May 12, 2016 1855 1863 1715 1747 1,230 -111.62(-6.00%)
May 11, 2016 1888 1921 1818 1859 2,051 +47.22(+2.61%)
May 10, 2016 1798 1842 1786 1812 938 +18.03(+1.01%)
May 09, 2016 1754 1816 1754 1794 769 +34.35(+1.95%)
May 06, 2016 1723 1767 1723 1759 646 +19.74(+1.13%)
May 05, 2016 1743 1750 1719 1739 692 +24.04(+1.40%)
May 04, 2016 1713 1725 1691 1715 1,177 +6.87(+0.40%)
May 03, 2016 1686 1730 1685 1709 649 +6.01(+0.35%)
May 02, 2016 1709 1722 1697 1703 1,024 -18.03(-1.05%)
Apr 29, 2016 1715 1740 1708 1721 914 +10.31(+0.60%)
Apr 28, 2016 1622 1721 1622 1710 2,389 +77.27(+4.73%)
Apr 27, 2016 1632 1648 1604 1633 627 +0.86(+0.05%)
Apr 26, 2016 1593 1642 1589 1632 470 +40.35(+2.53%)
Apr 25, 2016 1642 1646 1578 1592 353 -59.24(-3.59%)
Apr 22, 2016 1653 1671 1634 1651 468 -0.86(-0.05%)
Apr 21, 2016 1666 1691 1642 1652 1,396 +1.72(+0.10%)
Apr 20, 2016 1570 1654 1570 1650 1,168 +77.27(+4.91%)
Apr 19, 2016 1537 1573 1536 1573 782 +43.79(+2.86%)
Apr 18, 2016 1489 1532 1473 1529 671 +28.33(+1.89%)
Apr 15, 2016 1488 1508 1472 1501 975 +8.58(+0.57%)
Apr 14, 2016 1454 1503 1431 1492 1,257 +41.22(+2.84%)
Apr 13, 2016 1404 1460 1399 1451 737 +54.94(+3.94%)
Apr 12, 2016 1373 1424 1373 1396 573 +21.47(+1.56%)
Apr 11, 2016 1445 1470 1363 1375 618 -62.68(-4.36%)
Apr 08, 2016 1454 1464 1412 1437 1,125 -7.72(-0.53%)
Apr 07, 2016 1437 1459 1423 1445 1,022 -5.16(-0.36%)
Apr 06, 2016 1380 1454 1374 1450 978 +69.55(+5.04%)
Apr 05, 2016 1488 1488 1363 1381 1,448 -124.49(-8.27%)
Apr 04, 2016 1514 1520 1481 1505 1,104 -10.31(-0.68%)
Apr 01, 2016 1486 1519 1475 1515 1,122 +18.89(+1.26%)
Mar 31, 2016 1523 1545 1471 1496 3,234 -30.91(-2.02%)
Mar 30, 2016 1526 1545 1507 1527 1,335 +9.45(+0.62%)
Mar 29, 2016 1421 1539 1411 1518 2,444 +96.16(+6.76%)
Mar 28, 2016 1376 1460 1376 1422 1,526 +43.78(+3.18%)
Mar 24, 2016 1373 1378 1378 1378 1,069 -4.29(-0.31%)
Mar 23, 2016 1442 1458 1380 1382 746 -65.25(-4.51%)
Mar 22, 2016 1434 1466 1426 1448 541 +1.72(+0.12%)
Mar 21, 2016 1450 1469 1424 1446 820 -6.01(-0.41%)
Mar 18, 2016 1459 1521 1432 1452 1,535 +3.43(+0.24%)
Mar 17, 2016 1474 1478 1423 1448 1,611 -32.62(-2.20%)
Mar 16, 2016 1478 1511 1469 1481 527 -7.73(-0.52%)
Mar 15, 2016 1541 1541 1473 1489 861 -54.09(-3.51%)
Mar 14, 2016 1552 1559 1537 1543 1,351 -11.16(-0.72%)
Mar 11, 2016 1543 1557 1505 1554 1,173 +14.59(+0.95%)
Mar 10, 2016 1545 1551 1517 1539 1,467 -0.86(-0.06%)
Mar 09, 2016 1574 1574 1518 1540 497 -19.74(-1.27%)
Mar 08, 2016 1575 1590 1559 1560 740 -23.19(-1.46%)
Mar 07, 2016 1568 1587 1557 1583 517 +12.02(+0.77%)
Mar 04, 2016 1571 1588 1567 1571 553 +1.72(+0.11%)
Mar 03, 2016 1543 1596 1543 1569 709 +20.61(+1.33%)
Mar 02, 2016 1516 1562 1516 1549 761 +16.31(+1.06%)
Mar 01, 2016 1592 1610 1521 1533 903 -54.95(-3.46%)
Feb 29, 2016 1603 1617 1571 1588 1,460 -21.46(-1.33%)
Feb 26, 2016 1576 1631 1550 1609 1,243 +36.92(+2.35%)
Feb 25, 2016 1549 1582 1527 1572 990 +26.61(+1.72%)
Feb 24, 2016 1502 1553 1488 1545 2,139 +32.63(+2.16%)
Feb 23, 2016 1441 1524 1441 1513 1,259 +55.81(+3.83%)
Feb 22, 2016 1428 1470 1417 1457 1,140 +36.91(+2.60%)
Feb 19, 2016 1404 1422 1386 1420 892 +13.74(+0.98%)
Feb 18, 2016 1496 1497 1405 1406 1,007 -74.69(-5.04%)
Feb 17, 2016 1448 1502 1448 1481 1,053 +39.49(+2.74%)
Feb 16, 2016 1421 1447 1397 1442 1,567 +45.50(+3.26%)
Feb 12, 2016 1341 1396 1396 1396 1,369 +74.70(+5.65%)
Feb 11, 2016 1357 1368 1309 1321 1,740 -72.98(-5.23%)
Feb 10, 2016 1550 1565 1393 1394 4,201 -275.60(-16.50%)
Feb 09, 2016 1666 1709 1614 1670 1,767 -22.32(-1.32%)
Feb 08, 2016 1790 1790 1661 1692 824 -100.46(-5.60%)
Feb 05, 2016 1920 1941 1776 1793 1,460 -135.65(-7.03%)
Feb 04, 2016 1942 1946 1899 1928 301 -12.02(-0.62%)
Feb 03, 2016 2042 2078 1909 1940 1,070 -77.28(-3.83%)
Feb 02, 2016 2071 2093 2014 2018 902 -66.96(-3.21%)
Feb 01, 2016 2051 2106 2048 2085 386 +18.88(+0.91%)
Jan 29, 2016 1986 2067 1960 2066 689 +68.69(+3.44%)
Jan 28, 2016 2126 2126 1989 1997 757 -106.46(-5.06%)
Jan 27, 2016 2190 2190 2085 2104 1,075 -107.32(-4.85%)
Jan 26, 2016 2193 2223 2142 2211 898 +18.88(+0.86%)
Jan 25, 2016 2196 2230 2167 2192 1,257 -14.59(-0.66%)
Jan 22, 2016 2210 2211 2176 2207 829 +39.49(+1.82%)
Jan 21, 2016 2219 2219 2154 2167 1,052 -31.76(-1.44%)
Jan 20, 2016 2158 2231 2098 2199 1,061 +12.02(+0.55%)
Jan 19, 2016 2213 2242 2165 2187 622 -11.17(-0.51%)
Jan 15, 2016 2172 2198 2198 2198 1,030 -12.02(-0.54%)
Jan 14, 2016 2153 2241 2123 2210 2,535 +54.95(+2.55%)
Jan 13, 2016 2275 2296 2143 2155 2,180 -120.20(-5.28%)
Jan 12, 2016 2290 2335 2255 2275 1,992 -1.72(-0.08%)
Jan 11, 2016 2362 2368 2229 2277 2,253 -84.14(-3.56%)
Jan 08, 2016 2403 2419 2355 2361 1,440 -38.63(-1.61%)
Jan 07, 2016 2461 2461 2374 2400 1,645 -90.15(-3.62%)
Jan 06, 2016 2484 2544 2466 2490 2,046 +17.17(+0.69%)
Jan 05, 2016 2417 2483 2417 2473 903 +68.69(+2.86%)
Jan 04, 2016 2468 2468 2387 2404 2,972 -67.83(-2.74%)
Dec 31, 2015 2534 2472 2472 2472 1,325 -62.68(-2.47%)
Dec 30, 2015 2567 2580 2526 2535 1,091 -36.06(-1.40%)
Dec 29, 2015 2575 2595 2516 2571 1,284 +12.88(+0.50%)
Dec 28, 2015 2534 2567 2481 2558 1,738 +11.16(+0.44%)
Dec 24, 2015 2545 2547 2547 2547 1,252 +22.32(+0.88%)
Dec 23, 2015 2522 2541 2486 2524 1,658 -4.29(-0.17%)
Dec 22, 2015 2522 2535 2469 2529 1,137 +6.01(+0.24%)
Dec 21, 2015 2481 2577 2418 2522 1,569 +42.93(+1.73%)
Dec 18, 2015 2432 2511 2405 2480 2,392 +30.91(+1.26%)
Dec 17, 2015 2488 2490 2424 2449 1,481 -29.19(-1.18%)
Dec 16, 2015 2477 2490 2447 2478 995 +21.46(+0.87%)
Dec 15, 2015 2418 2480 2399 2456 1,374 +54.09(+2.25%)
Dec 14, 2015 2447 2486 2359 2402 1,719 -44.64(-1.82%)
Dec 11, 2015 2215 2522 2215 2447 3,014 +184.59(+8.16%)
Dec 10, 2015 2237 2304 2225 2262 856 +21.46(+0.96%)
Dec 09, 2015 2244 2274 2186 2241 938 -24.89(-1.10%)
Dec 08, 2015 2176 2275 2160 2266 614 +84.14(+3.86%)
Dec 07, 2015 2254 2255 2176 2182 1,188 -78.99(-3.49%)
Dec 04, 2015 2224 2273 2224 2261 507 +25.75(+1.15%)
Dec 03, 2015 2258 2287 2219 2235 966 -24.04(-1.06%)
Dec 02, 2015 2232 2274 2203 2259 664 +18.89(+0.84%)
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.