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

Civitas Resources Inc (NY: CIVI )

66.20 -1.34 (-1.99%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 13, 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 30, 2016 1710 1710 1710 0 -47.28(-2.69%)
Dec 29, 2016 1753 1803 1719 1758 1,950 +4.30(+0.25%)
Dec 28, 2016 1706 1766 1677 1753 1,187 +55.87(+3.29%)
Dec 27, 2016 1693 1732 1685 1698 746 +4.30(+0.25%)
Dec 23, 2016 1693 1693 1693 0 +42.97(+2.60%)
Dec 22, 2016 1693 1715 1646 1650 740 -47.27(-2.78%)
Dec 21, 2016 1637 1719 1633 1698 1,282 +51.57(+3.13%)
Dec 20, 2016 1543 1655 1543 1646 1,830 +103.15(+6.69%)
Dec 19, 2016 1569 1629 1530 1543 8,611 -21.49(-1.37%)
Dec 16, 2016 1547 1590 1547 1564 2,679 +25.78(+1.68%)
Dec 15, 2016 1539 1620 1496 1539 7,735 +107.45(+7.51%)
Dec 14, 2016 1423 1440 1405 1431 861 +4.29(+0.30%)
Dec 13, 2016 1453 1474 1412 1427 1,135 -25.78(-1.77%)
Dec 12, 2016 1466 1483 1435 1453 665 -12.90(-0.88%)
Dec 09, 2016 1483 1491 1435 1466 708 -4.29(-0.29%)
Dec 08, 2016 1435 1496 1431 1470 935 +38.68(+2.70%)
Dec 07, 2016 1435 1466 1401 1431 686 -8.60(-0.60%)
Dec 06, 2016 1440 1448 1414 1440 635 +8.60(+0.60%)
Dec 05, 2016 1444 1461 1423 1431 692 +0.00(+0.00%)
Dec 02, 2016 1371 1466 1371 1431 1,093 +55.87(+4.06%)
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.