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 UNCHANGED
Streaming Delayed 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 31, 2017 12.12 12.20 11.96 12.12 30,196 +0.04(+0.32%)
May 30, 2017 12.27 12.27 11.85 12.08 53,317 -0.27(-2.18%)
May 26, 2017 12.35 12.39 12.23 12.35 40,763 +0.00(+0.00%)
May 25, 2017 12.39 12.46 12.35 12.35 31,802 -0.04(-0.31%)
May 24, 2017 12.70 12.73 12.35 12.39 32,692 -0.23(-1.83%)
May 23, 2017 12.54 12.70 12.46 12.62 42,619 +0.15(+1.23%)
May 22, 2017 12.50 12.73 12.43 12.46 43,466 +0.04(+0.31%)
May 19, 2017 12.27 12.70 12.21 12.43 72,413 +0.15(+1.25%)
May 18, 2017 12.46 12.50 12.23 12.27 63,626 -0.19(-1.54%)
May 17, 2017 12.93 13.04 12.46 12.46 74,452 -0.69(-5.26%)
May 16, 2017 13.27 13.43 13.00 13.16 51,233 -0.12(-0.87%)
May 15, 2017 13.89 13.96 13.20 13.27 59,415 -0.62(-4.43%)
May 12, 2017 14.20 14.35 13.89 13.89 49,326 -0.35(-2.43%)
May 11, 2017 14.35 14.58 13.96 14.23 67,248 -0.19(-1.33%)
May 10, 2017 14.31 14.50 14.20 14.43 74,908 +0.00(+0.00%)
May 09, 2017 14.39 14.54 14.16 14.43 79,163 +0.12(+0.81%)
May 08, 2017 14.27 14.31 14.20 14.31 44,078 -0.08(-0.54%)
May 05, 2017 13.93 14.43 13.85 14.39 88,144 +0.46(+3.32%)
May 04, 2017 14.00 14.00 13.89 13.93 57,321 -0.04(-0.28%)
May 03, 2017 13.89 14.12 13.85 13.96 85,213 -0.04(-0.27%)
May 02, 2017 13.70 14.12 13.70 14.00 88,833 +0.35(+2.54%)
May 01, 2017 13.70 13.77 13.39 13.66 61,115 -1514.61(-99.11%)
Apr 28, 2017 1507 1541 1503 1528 319 +25.76(+1.71%)
Apr 27, 2017 1533 1537 1494 1503 337 -25.76(-1.69%)
Apr 26, 2017 1541 1545 1511 1528 500 -17.17(-1.11%)
Apr 25, 2017 1533 1550 1515 1545 548 +25.76(+1.70%)
Apr 24, 2017 1515 1528 1503 1520 244 +30.05(+2.02%)
Apr 21, 2017 1477 1498 1455 1490 486 +8.59(+0.58%)
Apr 20, 2017 1464 1481 1447 1481 261 +25.75(+1.77%)
Apr 19, 2017 1447 1472 1442 1455 505 +17.17(+1.19%)
Apr 18, 2017 1451 1481 1430 1438 281 -17.17(-1.18%)
Apr 17, 2017 1438 1477 1438 1455 242 -21.46(-1.45%)
Apr 13, 2017 1481 1485 1455 1477 370 -8.59(-0.58%)
Apr 12, 2017 1528 1528 1481 1485 133 -42.93(-2.81%)
Apr 11, 2017 1520 1545 1507 1528 191 +4.30(+0.28%)
Apr 10, 2017 1524 1545 1520 1524 211 +4.29(+0.28%)
Apr 07, 2017 1515 1528 1503 1520 1,417 +0.00(+0.00%)
Apr 06, 2017 1515 1528 1503 1520 458 +4.29(+0.28%)
Apr 05, 2017 1563 1563 1515 1515 1,079 -34.34(-2.22%)
Apr 04, 2017 1571 1571 1528 1550 536 -17.17(-1.10%)
Apr 03, 2017 1575 1584 1552 1567 664 -8.59(-0.55%)
Mar 31, 2017 1545 1580 1524 1575 713 +34.34(+2.23%)
Mar 30, 2017 1537 1554 1520 1541 391 +12.88(+0.84%)
Mar 29, 2017 1511 1533 1507 1528 328 +12.88(+0.85%)
Mar 28, 2017 1515 1524 1497 1515 362 -8.58(-0.56%)
Mar 27, 2017 1494 1528 1490 1524 475 +17.17(+1.14%)
Mar 24, 2017 1485 1520 1468 1507 476 +21.46(+1.44%)
Mar 23, 2017 1464 1498 1464 1485 367 +21.47(+1.47%)
Mar 22, 2017 1494 1494 1442 1464 728 -34.35(-2.29%)
Mar 21, 2017 1490 1541 1455 1498 931 +17.18(+1.16%)
Mar 20, 2017 1481 1490 1447 1481 468 +0.00(+0.00%)
Mar 17, 2017 1468 1490 1464 1481 739 +12.87(+0.88%)
Mar 16, 2017 1481 1481 1457 1468 456 -8.58(-0.58%)
Mar 15, 2017 1442 1481 1432 1477 497 +42.93(+2.99%)
Mar 14, 2017 1442 1442 1430 1434 362 -8.59(-0.60%)
Mar 13, 2017 1442 1447 1430 1442 418 +4.29(+0.30%)
Mar 10, 2017 1417 1442 1395 1438 464 +34.35(+2.45%)
Mar 09, 2017 1451 1451 1399 1404 340 -34.35(-2.39%)
Mar 08, 2017 1490 1494 1434 1438 443 -47.22(-3.18%)
Mar 07, 2017 1545 1545 1485 1485 374 -60.10(-3.89%)
Mar 06, 2017 1691 1691 1541 1545 725 -158.83(-9.32%)
Mar 03, 2017 1657 1713 1646 1704 1,646 +47.22(+2.85%)
Mar 02, 2017 1597 1670 1593 1657 831 +47.22(+2.93%)
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.