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

Civitas Resources Inc (NY: CIVI )

69.35 +0.13 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2015 1794 1813 1779 1798 631 +3.43(+0.19%)
Mar 30, 2015 1764 1802 1764 1794 351 +33.49(+1.90%)
Mar 27, 2015 1765 1770 1742 1761 355 -6.87(-0.39%)
Mar 26, 2015 1783 1807 1742 1768 785 -18.03(-1.01%)
Mar 25, 2015 1775 1799 1769 1786 645 +11.16(+0.63%)
Mar 24, 2015 1789 1797 1754 1775 690 -10.30(-0.58%)
Mar 23, 2015 1772 1803 1772 1785 1,005 +15.45(+0.87%)
Mar 20, 2015 1730 1803 1716 1770 1,476 +52.38(+3.05%)
Mar 19, 2015 1721 1732 1698 1717 686 -2.58(-0.15%)
Mar 18, 2015 1715 1747 1703 1720 933 -1.72(-0.10%)
Mar 17, 2015 1706 1758 1700 1721 1,334 +13.74(+0.80%)
Mar 16, 2015 1727 1780 1683 1708 1,372 -6.87(-0.40%)
Mar 13, 2015 1653 1727 1651 1715 779 +65.25(+3.96%)
Mar 12, 2015 1571 1653 1571 1649 623 +92.73(+5.96%)
Mar 11, 2015 1602 1618 1550 1557 987 -36.92(-2.32%)
Mar 10, 2015 1604 1622 1573 1594 707 -13.74(-0.85%)
Mar 09, 2015 1611 1647 1600 1607 1,101 -4.29(-0.27%)
Mar 06, 2015 1623 1653 1540 1612 1,664 -26.61(-1.62%)
Mar 05, 2015 1646 1646 1624 1638 544 +1.71(+0.10%)
Mar 04, 2015 1625 1676 1630 1636 621 +6.87(+0.42%)
Mar 03, 2015 1634 1642 1610 1630 1,141 -7.73(-0.47%)
Mar 02, 2015 1633 1706 1622 1637 1,604 +6.87(+0.42%)
Feb 27, 2015 1639 1648 1624 1630 935 -11.16(-0.68%)
Feb 26, 2015 1636 1648 1621 1642 1,099 +12.02(+0.74%)
Feb 25, 2015 1634 1634 1617 1630 791 +1.72(+0.11%)
Feb 24, 2015 1635 1651 1592 1628 1,993 +0.86(+0.05%)
Feb 23, 2015 1613 1657 1606 1627 1,321 +1.71(+0.11%)
Feb 20, 2015 1624 1657 1580 1625 1,034 +4.30(+0.27%)
Feb 19, 2015 1627 1673 1601 1621 1,633 -15.46(-0.94%)
Feb 18, 2015 1661 1717 1512 1636 2,607 -11.16(-0.68%)
Feb 17, 2015 1652 1652 1606 1648 651 +9.45(+0.58%)
Feb 13, 2015 1642 1638 1638 1638 256 -0.86(-0.05%)
Feb 12, 2015 1654 1654 1612 1639 717 +6.87(+0.42%)
Feb 11, 2015 1651 1676 1610 1632 638 -7.73(-0.47%)
Feb 10, 2015 1623 1654 1600 1640 772 +18.03(+1.11%)
Feb 09, 2015 1592 1639 1579 1622 4,031 +30.05(+1.89%)
Feb 06, 2015 1648 1648 1569 1592 1,339 -60.96(-3.69%)
Feb 05, 2015 1642 1674 1625 1653 1,382 +20.61(+1.26%)
Feb 04, 2015 1646 1675 1610 1632 532 -12.02(-0.73%)
Feb 03, 2015 1649 1697 1636 1644 703 -3.44(-0.21%)
Feb 02, 2015 1640 1651 1588 1648 540 +17.17(+1.05%)
Jan 30, 2015 1636 1640 1618 1630 601 -20.60(-1.25%)
Jan 29, 2015 1624 1653 1606 1651 621 +18.89(+1.16%)
Jan 28, 2015 1650 1650 1596 1632 677 -15.46(-0.94%)
Jan 27, 2015 1604 1650 1601 1648 556 +21.47(+1.32%)
Jan 26, 2015 1611 1632 1585 1626 952 +5.15(+0.32%)
Jan 23, 2015 1647 1648 1618 1621 1,033 -19.75(-1.20%)
Jan 22, 2015 1612 1653 1601 1641 1,176 +29.19(+1.81%)
Jan 21, 2015 1626 1626 1576 1612 1,117 -18.03(-1.11%)
Jan 20, 2015 1655 1655 1584 1630 1,527 -17.17(-1.04%)
Jan 16, 2015 1588 1649 1582 1647 737 +49.80(+3.12%)
Jan 15, 2015 1640 1640 1570 1597 1,029 -36.06(-2.21%)
Jan 14, 2015 1575 1637 1575 1633 1,297 +24.90(+1.55%)
Jan 13, 2015 1625 1639 1582 1608 1,529 +0.00(+0.00%)
Jan 12, 2015 1594 1619 1544 1608 1,740 +4.29(+0.27%)
Jan 09, 2015 1580 1640 1575 1604 1,331 +21.46(+1.36%)
Jan 08, 2015 1552 1631 1537 1582 2,706 +38.64(+2.50%)
Jan 07, 2015 1502 1601 1487 1544 5,362 +43.79(+2.92%)
Jan 06, 2015 1508 1510 1461 1500 786 +0.86(+0.06%)
Jan 05, 2015 1489 1539 1456 1499 2,103 +12.87(+0.87%)
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.