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

Civitas Resources Inc (NY: CIVI )

65.81 -1.74 (-2.58%)
Streaming Delayed Price Updated: 12:52 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 (%)
Sep 30, 2016 1566 1596 1545 1570 743 +12.03(+0.77%)
Sep 29, 2016 1557 1577 1529 1557 1,300 +5.16(+0.33%)
Sep 28, 2016 1576 1585 1549 1552 744 -19.77(-1.26%)
Sep 27, 2016 1545 1579 1541 1572 728 +21.49(+1.39%)
Sep 26, 2016 1587 1589 1549 1551 461 -45.55(-2.85%)
Sep 23, 2016 1588 1606 1582 1596 440 +5.15(+0.32%)
Sep 22, 2016 1577 1600 1577 1591 400 +24.93(+1.59%)
Sep 21, 2016 1563 1598 1542 1566 423 +14.61(+0.94%)
Sep 20, 2016 1562 1575 1537 1551 515 +2.58(+0.17%)
Sep 19, 2016 1570 1594 1543 1549 452 -23.21(-1.48%)
Sep 16, 2016 1534 1581 1534 1572 2,036 +36.10(+2.35%)
Sep 15, 2016 1506 1545 1499 1536 993 +28.37(+1.88%)
Sep 14, 2016 1524 1528 1498 1508 1,490 -9.46(-0.62%)
Sep 13, 2016 1541 1557 1507 1517 988 -35.24(-2.27%)
Sep 12, 2016 1505 1553 1505 1552 845 +36.10(+2.38%)
Sep 09, 2016 1525 1539 1514 1516 1,044 -32.66(-2.11%)
Sep 08, 2016 1544 1563 1532 1549 1,100 -1.72(-0.11%)
Sep 07, 2016 1574 1586 1549 1551 770 -28.36(-1.80%)
Sep 06, 2016 1588 1588 1550 1579 831 +2.57(+0.16%)
Sep 02, 2016 1551 1576 1576 1576 1,069 +34.39(+2.23%)
Sep 01, 2016 1576 1582 1539 1542 1,550 -20.63(-1.32%)
Aug 31, 2016 1601 1601 1547 1563 3,466 -35.24(-2.21%)
Aug 30, 2016 1613 1613 1590 1598 654 -12.90(-0.80%)
Aug 29, 2016 1590 1625 1582 1611 299 +29.23(+1.85%)
Aug 26, 2016 1622 1646 1580 1582 888 -33.52(-2.08%)
Aug 25, 2016 1606 1621 1586 1615 492 +10.31(+0.64%)
Aug 24, 2016 1588 1625 1588 1605 1,161 +19.77(+1.25%)
Aug 23, 2016 1576 1593 1567 1585 830 +9.45(+0.60%)
Aug 22, 2016 1558 1590 1558 1576 669 +0.00(+0.00%)
Aug 19, 2016 1569 1589 1551 1576 1,226 -0.86(-0.05%)
Aug 18, 2016 1558 1590 1558 1576 967 +13.76(+0.88%)
Aug 17, 2016 1572 1581 1555 1563 750 -8.60(-0.55%)
Aug 16, 2016 1575 1595 1558 1571 1,020 -1.72(-0.11%)
Aug 15, 2016 1598 1602 1565 1573 1,356 -17.19(-1.08%)
Aug 12, 2016 1583 1618 1580 1590 1,321 +6.88(+0.43%)
Aug 11, 2016 1680 1698 1544 1583 4,115 -120.34(-7.06%)
Aug 10, 2016 1814 1814 1677 1704 1,125 -189.09(-9.99%)
Aug 09, 2016 1843 1896 1825 1893 596 +54.15(+2.95%)
Aug 08, 2016 1857 1881 1830 1839 229 -12.90(-0.70%)
Aug 05, 2016 1820 1873 1814 1851 380 +45.56(+2.52%)
Aug 04, 2016 1843 1843 1805 1806 289 -33.52(-1.82%)
Aug 03, 2016 1822 1841 1802 1839 285 +21.49(+1.18%)
Aug 02, 2016 1849 1864 1802 1818 354 -27.51(-1.49%)
Aug 01, 2016 1839 1878 1833 1845 488 +3.44(+0.19%)
Jul 29, 2016 1845 1857 1817 1842 365 +1.72(+0.09%)
Jul 28, 2016 1832 1849 1816 1840 537 +9.45(+0.52%)
Jul 27, 2016 1865 1865 1810 1831 381 -25.78(-1.39%)
Jul 26, 2016 1874 1890 1841 1857 719 -12.04(-0.64%)
Jul 25, 2016 1977 1977 1861 1869 659 -107.44(-5.44%)
Jul 22, 2016 1977 1991 1964 1976 411 -5.16(-0.26%)
Jul 21, 2016 1973 1994 1955 1981 695 +9.46(+0.48%)
Jul 20, 2016 1955 1989 1937 1972 5,073 +18.05(+0.92%)
Jul 19, 2016 1941 1966 1926 1954 651 +15.47(+0.80%)
Jul 18, 2016 1924 1944 1909 1938 306 +6.02(+0.31%)
Jul 15, 2016 1934 1943 1918 1932 474 +2.58(+0.13%)
Jul 14, 2016 1953 1972 1924 1930 555 -6.88(-0.36%)
Jul 13, 2016 1926 1956 1926 1937 1,060 +24.93(+1.30%)
Jul 12, 2016 1934 1951 1910 1912 735 -15.47(-0.80%)
Jul 11, 2016 1912 1929 1900 1927 692 +23.20(+1.22%)
Jul 08, 2016 1844 1909 1835 1904 745 +68.77(+3.75%)
Jul 07, 2016 1859 1869 1806 1835 529 -12.04(-0.65%)
Jul 06, 2016 1788 1852 1788 1847 777 +45.56(+2.53%)
Jul 05, 2016 1797 1812 1766 1802 696 -14.61(-0.80%)
Jul 01, 2016 1792 1816 1816 1816 608 +25.78(+1.44%)
Jun 30, 2016 1763 1792 1741 1790 685 +31.80(+1.81%)
Jun 29, 2016 1709 1765 1709 1759 957 +62.75(+3.70%)
Jun 28, 2016 1687 1718 1674 1696 1,245 +24.93(+1.49%)
Jun 27, 2016 1676 1677 1627 1671 1,718 -16.33(-0.97%)
Jun 24, 2016 1614 1703 1589 1687 5,888 -6.02(-0.36%)
Jun 23, 2016 1684 1696 1661 1693 608 +26.64(+1.60%)
Jun 22, 2016 1703 1743 1662 1667 591 -32.66(-1.92%)
Jun 21, 2016 1708 1710 1668 1699 737 +3.44(+0.20%)
Jun 20, 2016 1676 1748 1667 1696 1,069 +48.13(+2.92%)
Jun 17, 2016 1717 1736 1639 1648 1,251 -64.46(-3.76%)
Jun 16, 2016 1763 1767 1694 1712 1,249 -59.31(-3.35%)
Jun 15, 2016 1826 1851 1769 1772 623 -52.43(-2.87%)
Jun 14, 2016 1786 1841 1765 1824 990 +23.21(+1.29%)
Jun 13, 2016 1809 1833 1777 1801 979 -16.33(-0.90%)
Jun 10, 2016 1814 1877 1802 1817 558 -16.34(-0.89%)
Jun 09, 2016 1821 1883 1796 1833 1,356 +12.04(+0.66%)
Jun 08, 2016 1846 1868 1819 1821 1,222 -30.95(-1.67%)
Jun 07, 2016 1845 1894 1831 1852 1,002 +4.30(+0.23%)
Jun 06, 2016 1845 1874 1842 1848 601 +4.30(+0.23%)
Jun 03, 2016 1888 1912 1839 1844 673 -46.41(-2.46%)
Jun 02, 2016 1874 1904 1860 1890 1,006 +16.33(+0.87%)
Jun 01, 2016 1851 1891 1851 1874 650 +4.29(+0.23%)
May 31, 2016 1888 1900 1853 1869 439 -17.19(-0.91%)
May 27, 2016 1884 1887 1887 1887 477 -1.72(-0.09%)
May 26, 2016 1865 1907 1850 1888 1,064 +31.81(+1.71%)
May 25, 2016 1863 1879 1838 1857 754 +0.86(+0.05%)
May 24, 2016 1800 1888 1799 1856 739 +73.92(+4.15%)
May 23, 2016 1703 1795 1701 1782 437 -0.86(-0.05%)
May 20, 2016 1782 1791 1773 1783 285 +11.17(+0.63%)
May 19, 2016 1715 1789 1715 1772 444 +10.32(+0.59%)
May 18, 2016 1730 1790 1725 1761 543 +18.05(+1.04%)
May 17, 2016 1762 1818 1712 1743 667 -66.19(-3.66%)
May 16, 2016 1782 1818 1780 1809 729 +36.96(+2.09%)
May 13, 2016 1741 1794 1738 1772 598 +23.21(+1.33%)
May 12, 2016 1857 1865 1716 1749 1,229 -111.74(-6.00%)
May 11, 2016 1890 1924 1820 1861 2,049 +47.27(+2.61%)
May 10, 2016 1800 1844 1788 1814 937 +18.05(+1.01%)
May 09, 2016 1756 1818 1756 1796 768 +34.39(+1.95%)
May 06, 2016 1725 1769 1725 1761 646 +19.76(+1.13%)
May 05, 2016 1745 1752 1721 1741 691 +24.07(+1.40%)
May 04, 2016 1715 1727 1692 1717 1,176 +6.88(+0.40%)
May 03, 2016 1688 1732 1687 1710 649 +6.01(+0.35%)
May 02, 2016 1710 1724 1699 1704 1,023 -18.05(-1.05%)
Apr 29, 2016 1717 1742 1710 1723 913 +10.32(+0.60%)
Apr 28, 2016 1624 1723 1624 1712 2,386 +77.36(+4.73%)
Apr 27, 2016 1634 1649 1606 1635 626 +0.86(+0.05%)
Apr 26, 2016 1594 1643 1591 1634 470 +40.39(+2.53%)
Apr 25, 2016 1643 1648 1580 1594 352 -59.30(-3.59%)
Apr 22, 2016 1655 1673 1636 1653 468 -0.86(-0.05%)
Apr 21, 2016 1668 1693 1643 1654 1,394 +1.72(+0.10%)
Apr 20, 2016 1572 1656 1572 1652 1,167 +77.35(+4.91%)
Apr 19, 2016 1539 1575 1538 1575 781 +43.84(+2.86%)
Apr 18, 2016 1490 1533 1475 1531 670 +28.36(+1.89%)
Apr 15, 2016 1490 1509 1474 1502 974 +8.60(+0.58%)
Apr 14, 2016 1456 1504 1433 1494 1,255 +41.26(+2.84%)
Apr 13, 2016 1405 1461 1401 1453 736 +55.01(+3.94%)
Apr 12, 2016 1374 1425 1374 1398 573 +21.49(+1.56%)
Apr 11, 2016 1447 1472 1364 1376 617 -62.75(-4.36%)
Apr 08, 2016 1456 1466 1413 1439 1,124 -7.74(-0.54%)
Apr 07, 2016 1439 1460 1424 1447 1,021 -5.15(-0.35%)
Apr 06, 2016 1381 1456 1375 1452 977 +69.62(+5.04%)
Apr 05, 2016 1490 1490 1365 1382 1,446 -124.63(-8.27%)
Apr 04, 2016 1515 1521 1483 1507 1,103 -10.32(-0.68%)
Apr 01, 2016 1488 1521 1477 1517 1,121 +18.91(+1.26%)
Mar 31, 2016 1525 1547 1472 1498 3,231 -30.94(-2.02%)
Mar 30, 2016 1527 1546 1508 1529 1,334 +9.45(+0.62%)
Mar 29, 2016 1423 1540 1412 1520 2,441 +96.27(+6.76%)
Mar 28, 2016 1378 1462 1378 1423 1,524 +43.84(+3.18%)
Mar 24, 2016 1374 1380 1380 1380 1,068 -4.30(-0.31%)
Mar 23, 2016 1443 1459 1381 1384 746 -65.32(-4.51%)
Mar 22, 2016 1435 1467 1427 1449 541 +1.72(+0.12%)
Mar 21, 2016 1452 1471 1425 1447 819 -6.02(-0.41%)
Mar 18, 2016 1460 1522 1434 1453 1,533 +3.44(+0.24%)
Mar 17, 2016 1476 1479 1424 1450 1,609 -32.67(-2.20%)
Mar 16, 2016 1480 1513 1471 1483 527 -7.73(-0.52%)
Mar 15, 2016 1543 1543 1475 1490 860 -54.15(-3.51%)
Mar 14, 2016 1554 1561 1539 1545 1,349 -11.18(-0.72%)
Mar 11, 2016 1545 1558 1507 1556 1,172 +14.62(+0.95%)
Mar 10, 2016 1547 1553 1519 1541 1,465 -0.86(-0.06%)
Mar 09, 2016 1576 1576 1520 1542 496 -19.77(-1.27%)
Mar 08, 2016 1576 1592 1561 1562 739 -23.21(-1.46%)
Mar 07, 2016 1570 1588 1559 1585 516 +12.03(+0.76%)
Mar 04, 2016 1573 1590 1569 1573 552 +1.72(+0.11%)
Mar 03, 2016 1545 1598 1545 1571 708 +20.63(+1.33%)
Mar 02, 2016 1518 1563 1518 1551 760 +16.33(+1.06%)
Mar 01, 2016 1594 1612 1523 1534 902 -55.01(-3.46%)
Feb 29, 2016 1605 1618 1573 1589 1,458 -21.49(-1.33%)
Feb 26, 2016 1578 1633 1551 1611 1,241 +36.96(+2.35%)
Feb 25, 2016 1551 1584 1529 1574 989 +26.65(+1.72%)
Feb 24, 2016 1503 1555 1490 1547 2,136 +32.66(+2.16%)
Feb 23, 2016 1442 1526 1442 1514 1,258 +55.87(+3.83%)
Feb 22, 2016 1429 1472 1418 1459 1,139 +36.96(+2.60%)
Feb 19, 2016 1405 1423 1387 1422 891 +13.75(+0.98%)
Feb 18, 2016 1497 1499 1406 1408 1,006 -74.78(-5.04%)
Feb 17, 2016 1449 1503 1449 1483 1,052 +39.54(+2.74%)
Feb 16, 2016 1423 1448 1398 1443 1,565 +45.56(+3.26%)
Feb 12, 2016 1343 1398 1398 1398 1,368 +74.78(+5.65%)
Feb 11, 2016 1359 1369 1311 1323 1,738 -73.06(-5.23%)
Feb 10, 2016 1551 1567 1394 1396 4,197 -275.91(-16.50%)
Feb 09, 2016 1668 1710 1616 1672 1,765 -22.35(-1.32%)
Feb 08, 2016 1792 1792 1663 1694 823 -100.57(-5.60%)
Feb 05, 2016 1922 1943 1778 1795 1,458 -135.80(-7.03%)
Feb 04, 2016 1944 1948 1901 1931 301 -12.04(-0.62%)
Feb 03, 2016 2044 2080 1911 1943 1,069 -77.35(-3.83%)
Feb 02, 2016 2073 2096 2016 2020 901 -67.05(-3.21%)
Feb 01, 2016 2053 2108 2050 2087 386 +18.91(+0.91%)
Jan 29, 2016 1988 2069 1962 2068 688 +68.76(+3.44%)
Jan 28, 2016 2128 2128 1992 1999 756 -106.58(-5.06%)
Jan 27, 2016 2193 2193 2088 2106 1,074 -107.44(-4.85%)
Jan 26, 2016 2195 2225 2145 2213 897 +18.91(+0.86%)
Jan 25, 2016 2199 2232 2169 2194 1,256 -14.61(-0.66%)
Jan 22, 2016 2212 2213 2179 2209 829 +39.54(+1.82%)
Jan 21, 2016 2222 2222 2157 2169 1,051 -31.81(-1.45%)
Jan 20, 2016 2161 2234 2101 2201 1,060 +12.04(+0.55%)
Jan 19, 2016 2215 2244 2168 2189 621 -11.18(-0.51%)
Jan 15, 2016 2175 2200 2200 2200 1,029 -12.03(-0.54%)
Jan 14, 2016 2156 2243 2126 2212 2,532 +55.01(+2.55%)
Jan 13, 2016 2278 2298 2145 2157 2,178 -120.33(-5.28%)
Jan 12, 2016 2292 2338 2257 2278 1,990 -1.72(-0.08%)
Jan 11, 2016 2365 2371 2231 2279 2,251 -84.24(-3.56%)
Jan 08, 2016 2406 2421 2358 2364 1,438 -38.68(-1.61%)
Jan 07, 2016 2463 2463 2377 2402 1,643 -90.25(-3.62%)
Jan 06, 2016 2487 2547 2469 2493 2,044 +17.19(+0.69%)
Jan 05, 2016 2420 2486 2420 2475 902 +68.77(+2.86%)
Jan 04, 2016 2470 2470 2390 2407 2,968 -67.91(-2.74%)
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.