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 30, 2015 1720 1724 1641 1647 794 -64.13(-3.75%)
Apr 29, 2015 1747 1747 1705 1711 457 -35.14(-2.01%)
Apr 28, 2015 1731 1750 1714 1747 443 +17.57(+1.02%)
Apr 27, 2015 1714 1764 1700 1729 609 +24.60(+1.44%)
Apr 24, 2015 1714 1728 1690 1704 735 -2.64(-0.15%)
Apr 23, 2015 1691 1722 1682 1707 1,328 +14.94(+0.88%)
Apr 22, 2015 1700 1700 1675 1692 604 +0.88(+0.05%)
Apr 21, 2015 1696 1700 1683 1691 222 -4.39(-0.26%)
Apr 20, 2015 1684 1704 1682 1696 513 +13.17(+0.78%)
Apr 17, 2015 1672 1693 1668 1682 471 +0.00(+0.00%)
Apr 16, 2015 1691 1692 1662 1682 269 -7.90(-0.47%)
Apr 15, 2015 1702 1718 1656 1690 485 -15.82(-0.93%)
Apr 14, 2015 1715 1716 1656 1706 332 -26.35(-1.52%)
Apr 13, 2015 1834 1855 1724 1732 1,255 -106.31(-5.78%)
Apr 10, 2015 1827 1845 1814 1839 595 +15.82(+0.87%)
Apr 09, 2015 1823 1863 1805 1823 484 +3.51(+0.19%)
Apr 08, 2015 1787 1826 1775 1819 227 +30.75(+1.72%)
Apr 07, 2015 1824 1838 1783 1789 298 -35.14(-1.93%)
Apr 06, 2015 1808 1854 1808 1824 280 +10.54(+0.58%)
Apr 02, 2015 1848 1813 1813 1813 450 -28.11(-1.53%)
Apr 01, 2015 1834 1845 1801 1841 720 +1.76(+0.10%)
Mar 31, 2015 1836 1855 1820 1840 616 +3.51(+0.19%)
Mar 30, 2015 1805 1844 1805 1836 343 +34.26(+1.90%)
Mar 27, 2015 1806 1812 1783 1802 347 -7.03(-0.39%)
Mar 26, 2015 1825 1849 1783 1809 767 -18.44(-1.01%)
Mar 25, 2015 1816 1841 1810 1827 631 +11.42(+0.63%)
Mar 24, 2015 1831 1839 1795 1816 675 -10.55(-0.58%)
Mar 23, 2015 1813 1845 1813 1826 982 +15.82(+0.87%)
Mar 20, 2015 1770 1845 1756 1811 1,443 +53.59(+3.05%)
Mar 19, 2015 1761 1772 1738 1757 671 -2.64(-0.15%)
Mar 18, 2015 1755 1788 1742 1760 912 -1.75(-0.10%)
Mar 17, 2015 1746 1799 1740 1761 1,304 +14.05(+0.80%)
Mar 16, 2015 1767 1821 1722 1747 1,341 -7.03(-0.40%)
Mar 13, 2015 1691 1768 1689 1754 762 +66.77(+3.96%)
Mar 12, 2015 1608 1691 1608 1688 609 +94.88(+5.96%)
Mar 11, 2015 1639 1655 1586 1593 965 -37.77(-2.32%)
Mar 10, 2015 1641 1660 1609 1631 691 -14.06(-0.85%)
Mar 09, 2015 1648 1685 1637 1645 1,076 -4.39(-0.27%)
Mar 06, 2015 1660 1691 1576 1649 1,627 -27.24(-1.63%)
Mar 05, 2015 1684 1684 1662 1676 532 +1.76(+0.11%)
Mar 04, 2015 1663 1715 1667 1674 607 +7.03(+0.42%)
Mar 03, 2015 1672 1681 1647 1667 1,115 -7.91(-0.47%)
Mar 02, 2015 1671 1746 1660 1675 1,567 +7.03(+0.42%)
Feb 27, 2015 1677 1687 1661 1668 913 -11.42(-0.68%)
Feb 26, 2015 1674 1687 1659 1680 1,074 +12.30(+0.74%)
Feb 25, 2015 1672 1672 1654 1667 773 +1.76(+0.11%)
Feb 24, 2015 1673 1690 1629 1666 1,947 +0.87(+0.05%)
Feb 23, 2015 1651 1696 1644 1665 1,291 +1.76(+0.11%)
Feb 20, 2015 1661 1696 1617 1663 1,011 +4.39(+0.26%)
Feb 19, 2015 1665 1711 1638 1659 1,596 -15.81(-0.94%)
Feb 18, 2015 1700 1757 1547 1674 2,548 -11.42(-0.68%)
Feb 17, 2015 1690 1690 1644 1686 636 +9.66(+0.58%)
Feb 13, 2015 1681 1676 1676 1676 250 -0.88(-0.05%)
Feb 12, 2015 1693 1693 1650 1677 701 +7.03(+0.42%)
Feb 11, 2015 1689 1715 1647 1670 623 -7.90(-0.47%)
Feb 10, 2015 1660 1692 1638 1678 755 +18.45(+1.11%)
Feb 09, 2015 1629 1677 1616 1660 3,939 +30.74(+1.89%)
Feb 06, 2015 1687 1687 1605 1629 1,309 -62.37(-3.69%)
Feb 05, 2015 1681 1713 1663 1691 1,351 +21.08(+1.26%)
Feb 04, 2015 1684 1714 1648 1670 519 -12.30(-0.73%)
Feb 03, 2015 1688 1736 1674 1682 687 -3.51(-0.21%)
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.