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

Civitas Resources Inc (NY: CIVI )

65.77 -1.78 (-2.64%)
Official Closing Price Updated: 6:30 PM 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 (%)
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%)
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.