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 (%)
May 29, 2015 1869 1909 1849 1904 1,438 +36.06(+1.93%)
May 28, 2015 1866 1886 1833 1868 527 -11.16(-0.59%)
May 27, 2015 1856 1885 1830 1879 687 +32.62(+1.77%)
May 26, 2015 1825 1867 1813 1847 1,204 +5.15(+0.28%)
May 22, 2015 1848 1842 1842 1842 392 -15.45(-0.83%)
May 21, 2015 1860 1863 1822 1857 1,199 -0.86(-0.05%)
May 20, 2015 1862 1885 1845 1858 891 -5.15(-0.28%)
May 19, 2015 1855 1878 1835 1863 334 -5.15(-0.28%)
May 18, 2015 1788 1887 1769 1868 674 +71.26(+3.97%)
May 15, 2015 1806 1829 1791 1797 578 -6.87(-0.38%)
May 14, 2015 1797 1825 1767 1804 686 +10.30(+0.57%)
May 13, 2015 1648 1810 1648 1794 1,188 +186.31(+11.59%)
May 12, 2015 1614 1624 1597 1607 552 -20.60(-1.27%)
May 11, 2015 1614 1644 1614 1628 215 +15.45(+0.96%)
May 08, 2015 1618 1618 1597 1612 436 +16.32(+1.02%)
May 07, 2015 1553 1612 1553 1596 408 +33.48(+2.14%)
May 06, 2015 1546 1580 1546 1563 587 +8.59(+0.55%)
May 05, 2015 1603 1636 1527 1554 665 -57.53(-3.57%)
May 04, 2015 1626 1626 1592 1612 351 -7.73(-0.48%)
May 01, 2015 1621 1627 1597 1619 697 +9.45(+0.59%)
Apr 30, 2015 1681 1685 1604 1610 813 -62.68(-3.75%)
Apr 29, 2015 1707 1707 1666 1673 468 -34.34(-2.01%)
Apr 28, 2015 1691 1710 1675 1707 454 +17.17(+1.02%)
Apr 27, 2015 1675 1724 1661 1690 624 +24.04(+1.44%)
Apr 24, 2015 1675 1689 1652 1666 752 -2.57(-0.15%)
Apr 23, 2015 1653 1683 1644 1668 1,359 +14.59(+0.88%)
Apr 22, 2015 1661 1661 1637 1654 618 +0.86(+0.05%)
Apr 21, 2015 1658 1662 1645 1653 227 -4.29(-0.26%)
Apr 20, 2015 1646 1666 1644 1657 525 +12.88(+0.78%)
Apr 17, 2015 1634 1654 1630 1644 482 +0.00(+0.00%)
Apr 16, 2015 1653 1654 1624 1644 275 -7.73(-0.47%)
Apr 15, 2015 1663 1679 1618 1652 497 -15.46(-0.93%)
Apr 14, 2015 1676 1677 1618 1667 339 -25.75(-1.52%)
Apr 13, 2015 1792 1812 1685 1693 1,284 -103.89(-5.78%)
Apr 10, 2015 1786 1803 1773 1797 609 +15.45(+0.87%)
Apr 09, 2015 1782 1821 1764 1782 496 +3.44(+0.19%)
Apr 08, 2015 1746 1784 1734 1778 232 +30.05(+1.72%)
Apr 07, 2015 1782 1796 1743 1748 305 -34.35(-1.93%)
Apr 06, 2015 1767 1812 1767 1782 287 +10.31(+0.58%)
Apr 02, 2015 1806 1772 1772 1772 461 -27.48(-1.53%)
Apr 01, 2015 1793 1803 1760 1800 737 +1.72(+0.10%)
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%)
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.