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

Civitas Resources Inc (NY: CIVI )

74.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2016 1753 1779 1745 1759 894 +10.54(+0.60%)
Apr 28, 2016 1658 1760 1658 1748 2,337 +78.98(+4.73%)
Apr 27, 2016 1668 1684 1639 1669 613 +0.87(+0.05%)
Apr 26, 2016 1628 1678 1624 1668 460 +41.25(+2.54%)
Apr 25, 2016 1678 1682 1613 1627 345 -60.55(-3.59%)
Apr 22, 2016 1689 1708 1670 1688 458 -0.88(-0.05%)
Apr 21, 2016 1703 1729 1678 1688 1,366 +1.75(+0.10%)
Apr 20, 2016 1605 1691 1605 1687 1,143 +78.98(+4.91%)
Apr 19, 2016 1571 1608 1570 1608 765 +44.76(+2.86%)
Apr 18, 2016 1522 1566 1505 1563 656 +28.96(+1.89%)
Apr 15, 2016 1521 1541 1505 1534 954 +8.77(+0.58%)
Apr 14, 2016 1487 1536 1463 1525 1,230 +42.13(+2.84%)
Apr 13, 2016 1435 1492 1430 1483 721 +56.16(+3.94%)
Apr 12, 2016 1403 1455 1403 1427 561 +21.94(+1.56%)
Apr 11, 2016 1477 1502 1393 1405 605 -64.06(-4.36%)
Apr 08, 2016 1487 1496 1443 1469 1,101 -7.90(-0.53%)
Apr 07, 2016 1469 1491 1454 1477 1,000 -5.26(-0.35%)
Apr 06, 2016 1410 1487 1404 1482 957 +71.08(+5.04%)
Apr 05, 2016 1521 1521 1394 1411 1,416 -127.25(-8.27%)
Apr 04, 2016 1547 1553 1514 1538 1,080 -10.53(-0.68%)
Apr 01, 2016 1519 1552 1508 1549 1,098 +19.31(+1.26%)
Mar 31, 2016 1557 1580 1503 1530 3,164 -31.60(-2.02%)
Mar 30, 2016 1559 1579 1540 1561 1,306 +9.66(+0.62%)
Mar 29, 2016 1452 1573 1442 1552 2,391 +98.28(+6.76%)
Mar 28, 2016 1407 1493 1407 1453 1,493 +44.76(+3.18%)
Mar 24, 2016 1403 1408 1408 1408 1,046 -4.39(-0.31%)
Mar 23, 2016 1473 1490 1410 1413 730 -66.69(-4.51%)
Mar 22, 2016 1466 1498 1457 1480 530 +1.75(+0.12%)
Mar 21, 2016 1482 1502 1455 1478 802 -6.14(-0.41%)
Mar 18, 2016 1491 1554 1464 1484 1,502 +3.51(+0.24%)
Mar 17, 2016 1507 1510 1454 1480 1,576 -33.35(-2.20%)
Mar 16, 2016 1511 1544 1502 1514 516 -7.90(-0.52%)
Mar 15, 2016 1575 1575 1506 1522 843 -55.28(-3.51%)
Mar 14, 2016 1587 1594 1571 1577 1,321 -11.41(-0.72%)
Mar 11, 2016 1577 1591 1538 1588 1,148 +14.92(+0.95%)
Mar 10, 2016 1580 1586 1551 1573 1,435 -0.88(-0.06%)
Mar 09, 2016 1609 1609 1552 1574 486 -20.18(-1.27%)
Mar 08, 2016 1609 1625 1594 1595 724 -23.70(-1.46%)
Mar 07, 2016 1602 1622 1592 1618 506 +12.29(+0.77%)
Mar 04, 2016 1606 1623 1602 1606 541 +1.75(+0.11%)
Mar 03, 2016 1577 1631 1577 1604 694 +21.07(+1.33%)
Mar 02, 2016 1550 1596 1550 1583 744 +16.67(+1.06%)
Mar 01, 2016 1627 1645 1555 1566 883 -56.16(-3.46%)
Feb 29, 2016 1638 1652 1606 1623 1,428 -21.94(-1.33%)
Feb 26, 2016 1611 1667 1584 1645 1,216 +37.73(+2.35%)
Feb 25, 2016 1583 1617 1561 1607 969 +27.21(+1.72%)
Feb 24, 2016 1535 1588 1521 1580 2,093 +33.34(+2.16%)
Feb 23, 2016 1473 1558 1473 1546 1,232 +57.04(+3.83%)
Feb 22, 2016 1459 1502 1448 1489 1,116 +37.74(+2.60%)
Feb 19, 2016 1435 1453 1416 1451 873 +14.04(+0.98%)
Feb 18, 2016 1529 1530 1436 1437 985 -76.35(-5.04%)
Feb 17, 2016 1480 1535 1480 1514 1,031 +40.37(+2.74%)
Feb 16, 2016 1452 1479 1428 1473 1,533 +46.51(+3.26%)
Feb 12, 2016 1371 1427 1427 1427 1,340 +76.35(+5.65%)
Feb 11, 2016 1387 1398 1338 1351 1,702 -74.59(-5.23%)
Feb 10, 2016 1584 1600 1423 1425 4,111 -281.70(-16.50%)
Feb 09, 2016 1703 1746 1650 1707 1,729 -22.82(-1.32%)
Feb 08, 2016 1830 1830 1698 1730 806 -102.67(-5.60%)
Feb 05, 2016 1962 1984 1816 1832 1,428 -138.65(-7.03%)
Feb 04, 2016 1985 1989 1941 1971 295 -12.29(-0.62%)
Feb 03, 2016 2087 2124 1951 1983 1,047 -78.98(-3.83%)
Feb 02, 2016 2117 2139 2059 2062 883 -68.45(-3.21%)
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.