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

Civitas Resources Inc (NY: CIVI )

74.19 +0.23 (+0.32%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 17, 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 28, 2017 1542 1577 1537 1564 312 +26.35(+1.71%)
Apr 27, 2017 1568 1573 1529 1537 329 -26.35(-1.69%)
Apr 26, 2017 1577 1581 1546 1564 488 -17.57(-1.11%)
Apr 25, 2017 1568 1586 1551 1581 535 +26.35(+1.69%)
Apr 24, 2017 1551 1564 1537 1555 239 +30.75(+2.02%)
Apr 21, 2017 1511 1533 1489 1524 475 +8.79(+0.58%)
Apr 20, 2017 1498 1515 1480 1515 255 +26.35(+1.77%)
Apr 19, 2017 1480 1507 1476 1489 493 +17.57(+1.19%)
Apr 18, 2017 1485 1515 1463 1472 275 -17.57(-1.18%)
Apr 17, 2017 1472 1511 1472 1489 237 -21.96(-1.45%)
Apr 13, 2017 1515 1520 1489 1511 361 -8.79(-0.58%)
Apr 12, 2017 1564 1564 1515 1520 130 -43.92(-2.81%)
Apr 11, 2017 1555 1581 1542 1564 187 +4.39(+0.28%)
Apr 10, 2017 1559 1581 1555 1559 207 +4.39(+0.28%)
Apr 07, 2017 1551 1564 1537 1555 1,384 +0.00(+0.00%)
Apr 06, 2017 1551 1564 1537 1555 447 +4.39(+0.28%)
Apr 05, 2017 1599 1599 1551 1551 1,055 -35.14(-2.22%)
Apr 04, 2017 1608 1608 1564 1586 524 -17.57(-1.10%)
Apr 03, 2017 1612 1621 1588 1603 649 -8.78(-0.54%)
Mar 31, 2017 1581 1617 1559 1612 697 +35.14(+2.23%)
Mar 30, 2017 1573 1590 1555 1577 382 +13.18(+0.84%)
Mar 29, 2017 1546 1568 1542 1564 320 +13.17(+0.85%)
Mar 28, 2017 1551 1559 1531 1551 354 -8.78(-0.56%)
Mar 27, 2017 1529 1564 1524 1559 464 +17.57(+1.14%)
Mar 24, 2017 1520 1555 1502 1542 465 +21.96(+1.44%)
Mar 23, 2017 1498 1533 1498 1520 358 +21.97(+1.47%)
Mar 22, 2017 1529 1529 1476 1498 711 -35.15(-2.29%)
Mar 21, 2017 1524 1577 1489 1533 910 +17.58(+1.16%)
Mar 20, 2017 1515 1524 1480 1515 458 +0.00(+0.00%)
Mar 17, 2017 1502 1524 1498 1515 722 +13.17(+0.88%)
Mar 16, 2017 1515 1515 1491 1502 446 -8.78(-0.58%)
Mar 15, 2017 1476 1515 1465 1511 486 +43.92(+2.99%)
Mar 14, 2017 1476 1476 1463 1467 354 -8.78(-0.59%)
Mar 13, 2017 1476 1480 1463 1476 409 +4.39(+0.30%)
Mar 10, 2017 1450 1476 1428 1472 454 +35.14(+2.45%)
Mar 09, 2017 1485 1485 1432 1436 333 -35.14(-2.39%)
Mar 08, 2017 1524 1529 1467 1472 433 -48.32(-3.18%)
Mar 07, 2017 1581 1581 1520 1520 365 -61.49(-3.89%)
Mar 06, 2017 1731 1731 1577 1581 708 -162.53(-9.32%)
Mar 03, 2017 1696 1753 1685 1744 1,609 +48.32(+2.85%)
Mar 02, 2017 1634 1709 1630 1696 813 +48.31(+2.93%)
Mar 01, 2017 1643 1658 1625 1647 500 +21.97(+1.35%)
Feb 28, 2017 1674 1674 1608 1625 584 -48.32(-2.89%)
Feb 27, 2017 1634 1678 1630 1674 631 +30.75(+1.87%)
Feb 24, 2017 1634 1652 1625 1643 316 +0.00(+0.00%)
Feb 23, 2017 1647 1652 1630 1643 338 -8.79(-0.53%)
Feb 22, 2017 1674 1674 1643 1652 318 -21.96(-1.31%)
Feb 21, 2017 1682 1687 1656 1674 337 -8.79(-0.52%)
Feb 17, 2017 1682 1682 1682 0 +48.32(+2.96%)
Feb 16, 2017 1647 1647 1625 1634 490 -13.18(-0.80%)
Feb 15, 2017 1647 1669 1621 1647 480 -8.78(-0.53%)
Feb 14, 2017 1643 1665 1630 1656 578 +4.39(+0.27%)
Feb 13, 2017 1647 1665 1608 1652 747 +8.79(+0.54%)
Feb 10, 2017 1489 1665 1489 1643 867 +70.28(+4.47%)
Feb 09, 2017 1537 1581 1524 1573 734 +35.14(+2.29%)
Feb 08, 2017 1564 1568 1533 1537 290 -30.75(-1.96%)
Feb 07, 2017 1608 1608 1568 1568 420 -30.75(-1.92%)
Feb 06, 2017 1621 1621 1573 1599 375 -26.35(-1.62%)
Feb 03, 2017 1630 1643 1599 1625 529 +8.78(+0.54%)
Feb 02, 2017 1595 1630 1559 1617 598 +17.57(+1.10%)
Feb 01, 2017 1617 1647 1595 1599 298 -8.78(-0.55%)
Jan 31, 2017 1617 1634 1581 1608 543 -13.18(-0.81%)
Jan 30, 2017 1704 1704 1590 1621 882 -92.25(-5.38%)
Jan 27, 2017 1722 1726 1674 1713 483 +0.00(+0.00%)
Jan 26, 2017 1753 1753 1709 1713 411 -48.31(-2.74%)
Jan 25, 2017 1740 1775 1735 1761 734 +26.35(+1.52%)
Jan 24, 2017 1691 1740 1665 1735 831 +43.93(+2.60%)
Jan 23, 2017 1696 1696 1652 1691 874 +0.00(+0.00%)
Jan 20, 2017 1713 1726 1669 1691 947 -26.36(-1.53%)
Jan 19, 2017 1744 1757 1678 1718 717 -26.35(-1.51%)
Jan 18, 2017 1700 1748 1660 1744 1,281 +52.71(+3.12%)
Jan 17, 2017 1757 1757 1687 1691 1,274 -65.89(-3.75%)
Jan 13, 2017 1757 1757 1757 0 +30.75(+1.78%)
Jan 12, 2017 1748 1753 1700 1726 581 -30.75(-1.75%)
Jan 11, 2017 1757 1757 1744 1757 1,126 +0.00(+0.00%)
Jan 10, 2017 1713 1757 1704 1757 1,329 +43.92(+2.56%)
Jan 09, 2017 1735 1740 1696 1713 1,764 -30.74(-1.76%)
Jan 06, 2017 1766 1766 1704 1744 918 -26.36(-1.49%)
Jan 05, 2017 1753 1783 1709 1770 1,225 +13.18(+0.75%)
Jan 04, 2017 1757 1783 1735 1757 817 +0.00(+0.00%)
Jan 03, 2017 1757 1757 1731 1757 833 +8.78(+0.50%)
Dec 30, 2016 1748 1748 1748 0 -48.32(-2.69%)
Dec 29, 2016 1792 1843 1757 1797 1,908 +4.40(+0.25%)
Dec 28, 2016 1744 1805 1714 1792 1,162 +57.10(+3.29%)
Dec 27, 2016 1731 1770 1722 1735 730 +4.39(+0.25%)
Dec 23, 2016 1731 1731 1731 0 +43.93(+2.60%)
Dec 22, 2016 1731 1753 1682 1687 724 -48.32(-2.78%)
Dec 21, 2016 1674 1757 1669 1735 1,254 +52.71(+3.13%)
Dec 20, 2016 1577 1691 1577 1682 1,790 +105.43(+6.69%)
Dec 19, 2016 1603 1665 1564 1577 8,424 -21.97(-1.37%)
Dec 16, 2016 1581 1625 1581 1599 2,621 +26.36(+1.68%)
Dec 15, 2016 1573 1656 1529 1573 7,568 +109.82(+7.51%)
Dec 14, 2016 1454 1472 1436 1463 843 +4.39(+0.30%)
Dec 13, 2016 1485 1507 1443 1458 1,110 -26.36(-1.78%)
Dec 12, 2016 1498 1515 1467 1485 651 -13.17(-0.88%)
Dec 09, 2016 1515 1524 1467 1498 693 -4.40(-0.29%)
Dec 08, 2016 1467 1529 1463 1502 915 +39.54(+2.70%)
Dec 07, 2016 1467 1498 1432 1463 671 -8.79(-0.60%)
Dec 06, 2016 1472 1480 1445 1472 622 +8.79(+0.60%)
Dec 05, 2016 1476 1494 1454 1463 677 +0.00(+0.00%)
Dec 02, 2016 1401 1498 1401 1463 1,069 +57.10(+4.06%)
Dec 01, 2016 1463 1483 1397 1406 4,661 -65.89(-4.48%)
Nov 30, 2016 1507 1529 1450 1472 1,310 -39.53(-2.62%)
Nov 29, 2016 1559 1595 1507 1511 814 -52.71(-3.37%)
Nov 28, 2016 1586 1590 1555 1564 651 -30.75(-1.93%)
Nov 25, 2016 1603 1612 1568 1595 274 -8.79(-0.55%)
Nov 23, 2016 1603 1603 1603 0 +131.78(+8.96%)
Nov 22, 2016 1537 1540 1441 1472 11,390 -70.28(-4.56%)
Nov 21, 2016 1735 1753 1498 1542 2,326 -175.71(-10.23%)
Nov 18, 2016 1797 1805 1709 1718 2,216 -70.28(-3.93%)
Nov 17, 2016 1770 1792 1748 1788 1,567 +21.96(+1.24%)
Nov 16, 2016 1757 1766 1722 1766 565 +21.97(+1.26%)
Nov 15, 2016 1766 1775 1735 1744 416 -26.36(-1.49%)
Nov 14, 2016 1761 1801 1735 1770 636 +26.36(+1.51%)
Nov 11, 2016 1638 1757 1603 1744 731 +105.42(+6.43%)
Nov 10, 2016 1590 1643 1551 1638 773 +52.71(+3.32%)
Nov 09, 2016 1524 1590 1480 1586 468 +65.89(+4.34%)
Nov 08, 2016 1524 1533 1511 1520 293 -8.78(-0.57%)
Nov 07, 2016 1537 1568 1515 1529 311 +26.35(+1.75%)
Nov 04, 2016 1480 1537 1480 1502 315 +26.36(+1.79%)
Nov 03, 2016 1489 1511 1472 1476 776 -4.39(-0.30%)
Nov 02, 2016 1498 1515 1472 1480 551 -13.18(-0.88%)
Nov 01, 2016 1498 1520 1480 1494 989 -8.79(-0.59%)
Oct 31, 2016 1480 1515 1480 1502 489 +13.18(+0.89%)
Oct 28, 2016 1511 1522 1458 1489 463 -30.75(-2.02%)
Oct 27, 2016 1529 1533 1489 1520 898 +0.00(+0.00%)
Oct 26, 2016 1555 1559 1515 1520 501 -39.53(-2.53%)
Oct 25, 2016 1595 1612 1551 1559 255 -43.93(-2.74%)
Oct 24, 2016 1625 1638 1590 1603 230 +0.00(+0.00%)
Oct 21, 2016 1643 1678 1590 1603 560 -57.10(-3.44%)
Oct 20, 2016 1612 1665 1608 1660 397 +48.32(+3.00%)
Oct 19, 2016 1638 1638 1599 1612 360 -21.97(-1.34%)
Oct 18, 2016 1647 1660 1630 1634 385 -13.18(-0.80%)
Oct 17, 2016 1612 1647 1608 1647 356 +39.54(+2.46%)
Oct 14, 2016 1638 1658 1605 1608 383 -20.21(-1.24%)
Oct 13, 2016 1610 1642 1609 1628 603 +2.64(+0.16%)
Oct 12, 2016 1584 1631 1583 1625 465 +43.05(+2.72%)
Oct 11, 2016 1566 1586 1558 1582 543 +13.17(+0.84%)
Oct 10, 2016 1579 1591 1553 1569 3,268 +14.94(+0.96%)
Oct 07, 2016 1566 1576 1541 1554 3,062 -7.91(-0.51%)
Oct 06, 2016 1591 1591 1551 1562 1,719 -28.11(-1.77%)
Oct 05, 2016 1581 1606 1580 1590 1,500 +10.54(+0.67%)
Oct 04, 2016 1579 1595 1568 1580 866 -1.75(-0.11%)
Oct 03, 2016 1607 1607 1565 1581 845 -22.85(-1.42%)
Sep 30, 2016 1601 1631 1579 1604 727 +12.30(+0.77%)
Sep 29, 2016 1591 1612 1563 1592 1,272 +5.27(+0.33%)
Sep 28, 2016 1610 1620 1583 1587 728 -20.20(-1.26%)
Sep 27, 2016 1580 1614 1575 1607 712 +21.96(+1.39%)
Sep 26, 2016 1622 1624 1583 1585 451 -46.56(-2.85%)
Sep 23, 2016 1623 1642 1617 1631 430 +5.27(+0.32%)
Sep 22, 2016 1612 1636 1612 1626 391 +25.48(+1.59%)
Sep 21, 2016 1597 1633 1576 1601 414 +14.93(+0.94%)
Sep 20, 2016 1596 1609 1571 1586 504 +2.64(+0.17%)
Sep 19, 2016 1605 1629 1577 1583 443 -23.72(-1.48%)
Sep 16, 2016 1568 1616 1568 1607 1,992 +36.90(+2.35%)
Sep 15, 2016 1539 1579 1532 1570 971 +28.99(+1.88%)
Sep 14, 2016 1558 1562 1531 1541 1,458 -9.67(-0.62%)
Sep 13, 2016 1575 1591 1540 1551 966 -36.02(-2.27%)
Sep 12, 2016 1538 1588 1538 1587 827 +36.90(+2.38%)
Sep 09, 2016 1559 1573 1548 1550 1,021 -33.38(-2.11%)
Sep 08, 2016 1578 1598 1566 1583 1,076 -1.76(-0.11%)
Sep 07, 2016 1609 1621 1583 1585 754 -28.99(-1.80%)
Sep 06, 2016 1623 1623 1584 1614 813 +2.63(+0.16%)
Sep 02, 2016 1586 1611 1611 1611 1,046 +35.15(+2.23%)
Sep 01, 2016 1611 1617 1573 1576 1,517 -21.09(-1.32%)
Aug 31, 2016 1637 1637 1581 1597 3,391 -36.02(-2.21%)
Aug 30, 2016 1649 1649 1625 1633 640 -13.18(-0.80%)
Aug 29, 2016 1625 1661 1617 1646 293 +29.87(+1.85%)
Aug 26, 2016 1658 1682 1615 1617 868 -34.26(-2.08%)
Aug 25, 2016 1641 1657 1621 1651 482 +10.54(+0.64%)
Aug 24, 2016 1624 1660 1624 1640 1,135 +20.21(+1.25%)
Aug 23, 2016 1610 1628 1602 1620 812 +9.66(+0.60%)
Aug 22, 2016 1593 1625 1593 1610 654 +0.00(+0.00%)
Aug 19, 2016 1603 1624 1586 1610 1,200 -0.88(-0.05%)
Aug 18, 2016 1593 1625 1593 1611 946 +14.06(+0.88%)
Aug 17, 2016 1607 1616 1589 1597 734 -8.78(-0.55%)
Aug 16, 2016 1609 1631 1593 1606 998 -1.76(-0.11%)
Aug 15, 2016 1633 1638 1600 1608 1,327 -17.57(-1.08%)
Aug 12, 2016 1618 1654 1615 1625 1,292 +7.03(+0.43%)
Aug 11, 2016 1718 1735 1578 1618 4,026 -123.00(-7.06%)
Aug 10, 2016 1855 1855 1714 1741 1,101 -193.28(-9.99%)
Aug 09, 2016 1884 1938 1865 1935 583 +55.35(+2.95%)
Aug 08, 2016 1898 1922 1870 1879 224 -13.18(-0.70%)
Aug 05, 2016 1861 1914 1855 1892 372 +46.57(+2.52%)
Aug 04, 2016 1884 1884 1845 1846 283 -34.27(-1.82%)
Aug 03, 2016 1862 1882 1842 1880 279 +21.97(+1.18%)
Aug 02, 2016 1890 1906 1841 1858 347 -28.12(-1.49%)
Aug 01, 2016 1880 1920 1873 1886 477 +3.52(+0.19%)
Jul 29, 2016 1885 1899 1857 1883 357 +1.75(+0.09%)
Jul 28, 2016 1872 1890 1856 1881 526 +9.67(+0.52%)
Jul 27, 2016 1906 1906 1850 1871 373 -26.36(-1.39%)
Jul 26, 2016 1915 1932 1882 1898 703 -12.30(-0.64%)
Jul 25, 2016 2021 2021 1902 1910 645 -109.81(-5.44%)
Jul 22, 2016 2021 2035 2007 2020 403 -5.28(-0.26%)
Jul 21, 2016 2017 2038 1999 2025 680 +9.67(+0.48%)
Jul 20, 2016 1998 2033 1980 2015 4,964 +18.45(+0.92%)
Jul 19, 2016 1984 2009 1969 1997 637 +15.81(+0.80%)
Jul 18, 2016 1967 1987 1951 1981 299 +6.15(+0.31%)
Jul 15, 2016 1977 1986 1960 1975 464 +2.64(+0.13%)
Jul 14, 2016 1996 2015 1966 1972 543 -7.03(-0.36%)
Jul 13, 2016 1969 2000 1969 1979 1,037 +25.48(+1.30%)
Jul 12, 2016 1977 1994 1952 1954 719 -15.82(-0.80%)
Jul 11, 2016 1954 1971 1942 1970 677 +23.72(+1.22%)
Jul 08, 2016 1884 1951 1876 1946 729 +70.29(+3.75%)
Jul 07, 2016 1900 1911 1846 1876 517 -12.30(-0.65%)
Jul 06, 2016 1827 1893 1827 1888 760 +46.56(+2.53%)
Jul 05, 2016 1837 1852 1805 1841 681 -14.94(-0.80%)
Jul 01, 2016 1832 1856 1856 1856 595 +26.36(+1.44%)
Jun 30, 2016 1802 1832 1779 1830 670 +32.51(+1.81%)
Jun 29, 2016 1747 1804 1747 1797 936 +64.13(+3.70%)
Jun 28, 2016 1725 1756 1711 1733 1,218 +25.48(+1.49%)
Jun 27, 2016 1713 1714 1663 1708 1,681 -16.70(-0.97%)
Jun 24, 2016 1650 1740 1624 1725 5,761 -6.15(-0.36%)
Jun 23, 2016 1721 1733 1698 1731 595 +27.24(+1.60%)
Jun 22, 2016 1740 1782 1699 1703 578 -33.39(-1.92%)
Jun 21, 2016 1746 1747 1704 1737 721 +3.52(+0.20%)
Jun 20, 2016 1713 1787 1703 1733 1,046 +49.20(+2.92%)
Jun 17, 2016 1755 1775 1675 1684 1,224 -65.89(-3.77%)
Jun 16, 2016 1802 1806 1732 1750 1,222 -60.62(-3.35%)
Jun 15, 2016 1866 1892 1808 1811 609 -53.59(-2.87%)
Jun 14, 2016 1826 1882 1805 1864 968 +23.72(+1.29%)
Jun 13, 2016 1849 1874 1816 1841 958 -16.70(-0.90%)
Jun 10, 2016 1855 1919 1841 1857 546 -16.69(-0.89%)
Jun 09, 2016 1862 1925 1836 1874 1,326 +12.30(+0.66%)
Jun 08, 2016 1887 1909 1859 1862 1,196 -31.63(-1.67%)
Jun 07, 2016 1885 1936 1871 1893 980 +4.40(+0.23%)
Jun 06, 2016 1885 1915 1883 1889 588 +4.39(+0.23%)
Jun 03, 2016 1930 1954 1879 1884 659 -47.44(-2.46%)
Jun 02, 2016 1915 1946 1901 1932 984 +16.69(+0.87%)
Jun 01, 2016 1892 1933 1892 1915 636 +4.39(+0.23%)
May 31, 2016 1930 1942 1894 1911 430 -17.57(-0.91%)
May 27, 2016 1926 1928 1928 1928 466 -1.75(-0.09%)
May 26, 2016 1906 1949 1891 1930 1,041 +32.50(+1.71%)
May 25, 2016 1905 1920 1878 1898 738 +0.88(+0.05%)
May 24, 2016 1840 1930 1839 1897 723 +75.55(+4.15%)
May 23, 2016 1740 1834 1739 1821 428 -0.87(-0.05%)
May 20, 2016 1821 1831 1812 1822 279 +11.42(+0.63%)
May 19, 2016 1753 1828 1753 1811 434 +10.54(+0.59%)
May 18, 2016 1768 1830 1763 1800 532 +18.45(+1.04%)
May 17, 2016 1801 1858 1750 1782 653 -67.65(-3.66%)
May 16, 2016 1821 1858 1819 1849 714 +37.78(+2.09%)
May 13, 2016 1779 1834 1776 1812 585 +23.72(+1.33%)
May 12, 2016 1899 1906 1754 1788 1,202 -114.21(-6.00%)
May 11, 2016 1932 1966 1860 1902 2,004 +48.32(+2.61%)
May 10, 2016 1840 1884 1827 1854 917 +18.45(+1.01%)
May 09, 2016 1795 1858 1795 1835 751 +35.14(+1.95%)
May 06, 2016 1763 1808 1763 1800 632 +20.21(+1.14%)
May 05, 2016 1783 1790 1759 1780 676 +24.59(+1.40%)
May 04, 2016 1753 1765 1730 1755 1,150 +7.03(+0.40%)
May 03, 2016 1725 1770 1725 1748 635 +6.15(+0.35%)
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.