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

Civitas Resources Inc (NY: CIVI )

67.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 2536 2475 2475 2475 1,323 -62.74(-2.47%)
Dec 30, 2015 2570 2583 2529 2537 1,090 -36.10(-1.40%)
Dec 29, 2015 2578 2598 2519 2573 1,283 +12.89(+0.50%)
Dec 28, 2015 2536 2570 2484 2561 1,736 +11.17(+0.44%)
Dec 24, 2015 2548 2549 2549 2549 1,250 +22.35(+0.88%)
Dec 23, 2015 2524 2544 2488 2527 1,656 -4.30(-0.17%)
Dec 22, 2015 2525 2538 2472 2531 1,136 +6.02(+0.24%)
Dec 21, 2015 2484 2580 2421 2525 1,568 +42.98(+1.73%)
Dec 18, 2015 2435 2514 2408 2482 2,389 +30.94(+1.26%)
Dec 17, 2015 2491 2493 2426 2451 1,479 -29.22(-1.18%)
Dec 16, 2015 2480 2493 2450 2481 994 +21.48(+0.87%)
Dec 15, 2015 2420 2483 2402 2459 1,373 +54.15(+2.25%)
Dec 14, 2015 2450 2488 2362 2405 1,717 -44.69(-1.82%)
Dec 11, 2015 2218 2525 2218 2450 3,011 +184.80(+8.16%)
Dec 10, 2015 2240 2306 2227 2265 855 +21.49(+0.96%)
Dec 09, 2015 2247 2276 2188 2243 937 -24.93(-1.10%)
Dec 08, 2015 2179 2278 2163 2268 613 +84.23(+3.86%)
Dec 07, 2015 2256 2257 2179 2184 1,187 -79.07(-3.49%)
Dec 04, 2015 2226 2275 2226 2263 506 +25.78(+1.15%)
Dec 03, 2015 2261 2290 2221 2237 965 -24.06(-1.06%)
Dec 02, 2015 2235 2276 2206 2261 663 +18.91(+0.84%)
Dec 01, 2015 2252 2265 2172 2243 621 -10.32(-0.46%)
Nov 30, 2015 2251 2276 2183 2253 1,650 -1.72(-0.08%)
Nov 27, 2015 2151 2275 2129 2255 2,096 +112.60(+5.26%)
Nov 25, 2015 2146 2142 2142 2142 894 +0.00(+0.00%)
Nov 24, 2015 2157 2198 2093 2142 660 -23.21(-1.07%)
Nov 23, 2015 2179 2200 2137 2165 831 -5.15(-0.24%)
Nov 20, 2015 2138 2173 2108 2170 866 +33.52(+1.57%)
Nov 19, 2015 2319 2319 2064 2137 2,404 -233.79(-9.86%)
Nov 18, 2015 2348 2391 2322 2371 621 +42.11(+1.81%)
Nov 17, 2015 2301 2359 2268 2328 1,267 +45.56(+2.00%)
Nov 16, 2015 2257 2289 2215 2283 684 +17.19(+0.76%)
Nov 13, 2015 2184 2290 2151 2266 558 +64.46(+2.93%)
Nov 12, 2015 2238 2242 2156 2201 912 -41.25(-1.84%)
Nov 11, 2015 2316 2321 2218 2243 1,086 -69.63(-3.01%)
Nov 10, 2015 2227 2333 2212 2312 873 +70.49(+3.14%)
Nov 09, 2015 2313 2313 2221 2242 581 -72.21(-3.12%)
Nov 06, 2015 2285 2326 2231 2314 1,540 +30.95(+1.36%)
Nov 05, 2015 2267 2311 2234 2283 1,003 +19.77(+0.87%)
Nov 04, 2015 2305 2321 2233 2263 869 -34.38(-1.50%)
Nov 03, 2015 2258 2362 2188 2298 1,383 +28.36(+1.25%)
Nov 02, 2015 2218 2276 2202 2269 833 +57.59(+2.60%)
Oct 30, 2015 2176 2218 2148 2212 1,042 +42.12(+1.94%)
Oct 29, 2015 2202 2224 2153 2169 1,131 -32.67(-1.48%)
Oct 28, 2015 2127 2208 2059 2202 906 +79.94(+3.77%)
Oct 27, 2015 2081 2161 2073 2122 685 +27.51(+1.31%)
Oct 26, 2015 2118 2137 2080 2095 374 -28.37(-1.34%)
Oct 23, 2015 2080 2153 2073 2123 714 +60.17(+2.92%)
Oct 22, 2015 2139 2158 1985 2063 3,278 -74.78(-3.50%)
Oct 21, 2015 2142 2216 2077 2138 1,096 -2.58(-0.12%)
Oct 20, 2015 2143 2154 2098 2140 794 +8.60(+0.40%)
Oct 19, 2015 2106 2188 2096 2132 564 +12.03(+0.57%)
Oct 16, 2015 2129 2186 2095 2120 1,339 -1.72(-0.08%)
Oct 15, 2015 2083 2126 2056 2121 694 +44.70(+2.15%)
Oct 14, 2015 2074 2120 2028 2077 1,214 +5.15(+0.25%)
Oct 13, 2015 2073 2096 2039 2071 1,542 +8.60(+0.42%)
Oct 12, 2015 1994 2069 1951 2063 1,132 +98.85(+5.03%)
Oct 09, 2015 2033 2057 1956 1964 4,909 -68.77(-3.38%)
Oct 08, 2015 2013 2078 1984 2033 1,761 +8.60(+0.42%)
Oct 07, 2015 1954 2031 1881 2024 2,700 +94.55(+4.90%)
Oct 06, 2015 1964 2022 1917 1930 1,940 -25.79(-1.32%)
Oct 05, 2015 1900 1995 1900 1955 1,697 +63.61(+3.36%)
Oct 02, 2015 1833 1925 1762 1892 15,247 -47.28(-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.