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

Civitas Resources Inc (NY: CIVI )

66.20 -1.34 (-1.99%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 1988 2069 1962 2068 688 +68.76(+3.44%)
Jan 28, 2016 2128 2128 1992 1999 756 -106.58(-5.06%)
Jan 27, 2016 2193 2193 2088 2106 1,074 -107.44(-4.85%)
Jan 26, 2016 2195 2225 2145 2213 897 +18.91(+0.86%)
Jan 25, 2016 2199 2232 2169 2194 1,256 -14.61(-0.66%)
Jan 22, 2016 2212 2213 2179 2209 829 +39.54(+1.82%)
Jan 21, 2016 2222 2222 2157 2169 1,051 -31.81(-1.45%)
Jan 20, 2016 2161 2234 2101 2201 1,060 +12.04(+0.55%)
Jan 19, 2016 2215 2244 2168 2189 621 -11.18(-0.51%)
Jan 15, 2016 2175 2200 2200 2200 1,029 -12.03(-0.54%)
Jan 14, 2016 2156 2243 2126 2212 2,532 +55.01(+2.55%)
Jan 13, 2016 2278 2298 2145 2157 2,178 -120.33(-5.28%)
Jan 12, 2016 2292 2338 2257 2278 1,990 -1.72(-0.08%)
Jan 11, 2016 2365 2371 2231 2279 2,251 -84.24(-3.56%)
Jan 08, 2016 2406 2421 2358 2364 1,438 -38.68(-1.61%)
Jan 07, 2016 2463 2463 2377 2402 1,643 -90.25(-3.62%)
Jan 06, 2016 2487 2547 2469 2493 2,044 +17.19(+0.69%)
Jan 05, 2016 2420 2486 2420 2475 902 +68.77(+2.86%)
Jan 04, 2016 2470 2470 2390 2407 2,968 -67.91(-2.74%)
Dec 31, 2015 2536 2475 2475 2475 1,323 -62.74(-2.47%)
Dec 30, 2015 2570 2583 2529 2537 1,090 -36.10(-1.40%)
Dec 29, 2015 2578 2598 2519 2573 1,283 +12.89(+0.50%)
Dec 28, 2015 2536 2570 2484 2561 1,736 +11.17(+0.44%)
Dec 24, 2015 2548 2549 2549 2549 1,250 +22.35(+0.88%)
Dec 23, 2015 2524 2544 2488 2527 1,656 -4.30(-0.17%)
Dec 22, 2015 2525 2538 2472 2531 1,136 +6.02(+0.24%)
Dec 21, 2015 2484 2580 2421 2525 1,568 +42.98(+1.73%)
Dec 18, 2015 2435 2514 2408 2482 2,389 +30.94(+1.26%)
Dec 17, 2015 2491 2493 2426 2451 1,479 -29.22(-1.18%)
Dec 16, 2015 2480 2493 2450 2481 994 +21.48(+0.87%)
Dec 15, 2015 2420 2483 2402 2459 1,373 +54.15(+2.25%)
Dec 14, 2015 2450 2488 2362 2405 1,717 -44.69(-1.82%)
Dec 11, 2015 2218 2525 2218 2450 3,011 +184.80(+8.16%)
Dec 10, 2015 2240 2306 2227 2265 855 +21.49(+0.96%)
Dec 09, 2015 2247 2276 2188 2243 937 -24.93(-1.10%)
Dec 08, 2015 2179 2278 2163 2268 613 +84.23(+3.86%)
Dec 07, 2015 2256 2257 2179 2184 1,187 -79.07(-3.49%)
Dec 04, 2015 2226 2275 2226 2263 506 +25.78(+1.15%)
Dec 03, 2015 2261 2290 2221 2237 965 -24.06(-1.06%)
Dec 02, 2015 2235 2276 2206 2261 663 +18.91(+0.84%)
Dec 01, 2015 2252 2265 2172 2243 621 -10.32(-0.46%)
Nov 30, 2015 2251 2276 2183 2253 1,650 -1.72(-0.08%)
Nov 27, 2015 2151 2275 2129 2255 2,096 +112.60(+5.26%)
Nov 25, 2015 2146 2142 2142 2142 894 +0.00(+0.00%)
Nov 24, 2015 2157 2198 2093 2142 660 -23.21(-1.07%)
Nov 23, 2015 2179 2200 2137 2165 831 -5.15(-0.24%)
Nov 20, 2015 2138 2173 2108 2170 866 +33.52(+1.57%)
Nov 19, 2015 2319 2319 2064 2137 2,404 -233.79(-9.86%)
Nov 18, 2015 2348 2391 2322 2371 621 +42.11(+1.81%)
Nov 17, 2015 2301 2359 2268 2328 1,267 +45.56(+2.00%)
Nov 16, 2015 2257 2289 2215 2283 684 +17.19(+0.76%)
Nov 13, 2015 2184 2290 2151 2266 558 +64.46(+2.93%)
Nov 12, 2015 2238 2242 2156 2201 912 -41.25(-1.84%)
Nov 11, 2015 2316 2321 2218 2243 1,086 -69.63(-3.01%)
Nov 10, 2015 2227 2333 2212 2312 873 +70.49(+3.14%)
Nov 09, 2015 2313 2313 2221 2242 581 -72.21(-3.12%)
Nov 06, 2015 2285 2326 2231 2314 1,540 +30.95(+1.36%)
Nov 05, 2015 2267 2311 2234 2283 1,003 +19.77(+0.87%)
Nov 04, 2015 2305 2321 2233 2263 869 -34.38(-1.50%)
Nov 03, 2015 2258 2362 2188 2298 1,383 +28.36(+1.25%)
Nov 02, 2015 2218 2276 2202 2269 833 +57.59(+2.60%)
Oct 30, 2015 2176 2218 2148 2212 1,042 +42.12(+1.94%)
Oct 29, 2015 2202 2224 2153 2169 1,131 -32.67(-1.48%)
Oct 28, 2015 2127 2208 2059 2202 906 +79.94(+3.77%)
Oct 27, 2015 2081 2161 2073 2122 685 +27.51(+1.31%)
Oct 26, 2015 2118 2137 2080 2095 374 -28.37(-1.34%)
Oct 23, 2015 2080 2153 2073 2123 714 +60.17(+2.92%)
Oct 22, 2015 2139 2158 1985 2063 3,278 -74.78(-3.50%)
Oct 21, 2015 2142 2216 2077 2138 1,096 -2.58(-0.12%)
Oct 20, 2015 2143 2154 2098 2140 794 +8.60(+0.40%)
Oct 19, 2015 2106 2188 2096 2132 564 +12.03(+0.57%)
Oct 16, 2015 2129 2186 2095 2120 1,339 -1.72(-0.08%)
Oct 15, 2015 2083 2126 2056 2121 694 +44.70(+2.15%)
Oct 14, 2015 2074 2120 2028 2077 1,214 +5.15(+0.25%)
Oct 13, 2015 2073 2096 2039 2071 1,542 +8.60(+0.42%)
Oct 12, 2015 1994 2069 1951 2063 1,132 +98.85(+5.03%)
Oct 09, 2015 2033 2057 1956 1964 4,909 -68.77(-3.38%)
Oct 08, 2015 2013 2078 1984 2033 1,761 +8.60(+0.42%)
Oct 07, 2015 1954 2031 1881 2024 2,700 +94.55(+4.90%)
Oct 06, 2015 1964 2022 1917 1930 1,940 -25.79(-1.32%)
Oct 05, 2015 1900 1995 1900 1955 1,697 +63.61(+3.36%)
Oct 02, 2015 1833 1925 1762 1892 15,247 -47.28(-2.44%)
Oct 01, 2015 1955 1976 1912 1939 2,963 -30.94(-1.57%)
Sep 30, 2015 2138 2138 1939 1970 3,419 -134.09(-6.37%)
Sep 29, 2015 2145 2145 2050 2104 976 -46.41(-2.16%)
Sep 28, 2015 2173 2199 2135 2151 1,109 -39.54(-1.81%)
Sep 25, 2015 2281 2286 2166 2190 1,019 -79.08(-3.48%)
Sep 24, 2015 2325 2325 2246 2269 934 -67.04(-2.87%)
Sep 23, 2015 2298 2388 2295 2336 1,909 +40.40(+1.76%)
Sep 22, 2015 2252 2360 2250 2296 1,242 +19.76(+0.87%)
Sep 21, 2015 2361 2394 2255 2276 520 -48.99(-2.11%)
Sep 18, 2015 2291 2331 2189 2325 1,303 -6.02(-0.26%)
Sep 17, 2015 2305 2360 2256 2331 1,108 +61.03(+2.69%)
Sep 16, 2015 2255 2281 2230 2270 648 +22.35(+0.99%)
Sep 15, 2015 2166 2252 2151 2248 498 +74.78(+3.44%)
Sep 14, 2015 2122 2178 2122 2173 570 +55.01(+2.60%)
Sep 11, 2015 2110 2125 2055 2118 511 -4.30(-0.20%)
Sep 10, 2015 2140 2206 2106 2122 471 -42.98(-1.99%)
Sep 09, 2015 2175 2190 2140 2165 466 +13.76(+0.64%)
Sep 08, 2015 2115 2193 2081 2151 710 +61.02(+2.92%)
Sep 04, 2015 2043 2090 2090 2090 421 +17.19(+0.83%)
Sep 03, 2015 2077 2102 2055 2073 777 +5.16(+0.25%)
Sep 02, 2015 2071 2085 2050 2068 756 +26.65(+1.31%)
Sep 01, 2015 2050 2067 2004 2041 676 -43.84(-2.10%)
Aug 31, 2015 2077 2114 2055 2085 861 +6.88(+0.33%)
Aug 28, 2015 2115 2130 2055 2078 1,978 -49.86(-2.34%)
Aug 27, 2015 2117 2132 2071 2128 854 +18.91(+0.90%)
Aug 26, 2015 2042 2130 2003 2109 953 +108.31(+5.41%)
Aug 25, 2015 2059 2083 1987 2001 2,870 -31.81(-1.56%)
Aug 24, 2015 2012 2114 2004 2033 2,248 -97.12(-4.56%)
Aug 21, 2015 2003 2191 2003 2130 1,620 -32.67(-1.51%)
Aug 20, 2015 2173 2200 2149 2163 1,494 -28.36(-1.29%)
Aug 19, 2015 2175 2211 2135 2191 1,177 +11.17(+0.51%)
Aug 18, 2015 2182 2246 2157 2180 694 +6.88(+0.32%)
Aug 17, 2015 2187 2197 2139 2173 219 -26.65(-1.21%)
Aug 14, 2015 2093 2231 2073 2200 746 +102.29(+4.88%)
Aug 13, 2015 1947 2141 1908 2097 2,720 -20.63(-0.97%)
Aug 12, 2015 2065 2119 2032 2118 1,198 +38.68(+1.86%)
Aug 11, 2015 2061 2091 2027 2079 816 +1.72(+0.08%)
Aug 10, 2015 2024 2088 2006 2077 818 +63.60(+3.16%)
Aug 07, 2015 1993 2030 1979 2014 454 +6.88(+0.34%)
Aug 06, 2015 2010 2033 1921 2007 588 +24.07(+1.21%)
Aug 05, 2015 1974 1995 1952 1983 974 +35.24(+1.81%)
Aug 04, 2015 1948 1970 1925 1948 433 +10.31(+0.53%)
Aug 03, 2015 1937 1953 1883 1937 693 +4.30(+0.22%)
Jul 31, 2015 1933 1954 1906 1933 353 +17.19(+0.90%)
Jul 30, 2015 1900 1923 1854 1916 845 -9.46(-0.49%)
Jul 29, 2015 1923 1943 1849 1925 900 +8.60(+0.45%)
Jul 28, 2015 1877 1980 1836 1917 906 +54.15(+2.91%)
Jul 27, 2015 1910 1942 1836 1863 758 -60.17(-3.13%)
Jul 24, 2015 1922 1938 1858 1923 829 -2.58(-0.13%)
Jul 23, 2015 2026 2045 1922 1925 394 -79.07(-3.94%)
Jul 22, 2015 1964 2046 1964 2004 469 +45.55(+2.33%)
Jul 21, 2015 1993 2012 1934 1959 399 -27.50(-1.38%)
Jul 20, 2015 2080 2080 1973 1986 429 -61.03(-2.98%)
Jul 17, 2015 2074 2074 1986 2047 500 -33.52(-1.61%)
Jul 16, 2015 1957 2097 1943 2081 970 +146.98(+7.60%)
Jul 15, 2015 1893 1967 1893 1934 1,005 +37.82(+1.99%)
Jul 14, 2015 1876 1925 1876 1896 777 +7.73(+0.41%)
Jul 13, 2015 1882 1924 1862 1888 642 +36.10(+1.95%)
Jul 10, 2015 1831 1875 1818 1852 586 +35.25(+1.94%)
Jul 09, 2015 1827 1880 1798 1817 593 +14.61(+0.81%)
Jul 08, 2015 1804 1835 1790 1802 549 -8.60(-0.47%)
Jul 07, 2015 1785 1833 1771 1811 973 +22.35(+1.25%)
Jul 06, 2015 1808 1835 1778 1789 605 -27.50(-1.51%)
Jul 02, 2015 1845 1816 1816 1816 304 -23.21(-1.26%)
Jul 01, 2015 1849 1853 1817 1839 1,358 +6.01(+0.33%)
Jun 30, 2015 1813 1845 1805 1833 665 +24.07(+1.33%)
Jun 29, 2015 1839 1869 1805 1809 386 -44.69(-2.41%)
Jun 26, 2015 1830 1854 1801 1854 3,073 +30.08(+1.65%)
Jun 25, 2015 1897 1922 1819 1824 501 -81.66(-4.29%)
Jun 24, 2015 1873 1936 1867 1906 647 +36.96(+1.98%)
Jun 23, 2015 1857 1904 1833 1869 495 +3.44(+0.18%)
Jun 22, 2015 1880 1912 1843 1865 414 -13.75(-0.73%)
Jun 19, 2015 1921 1925 1834 1879 1,071 -36.10(-1.89%)
Jun 18, 2015 1895 1925 1895 1915 353 +31.80(+1.69%)
Jun 17, 2015 1876 1899 1846 1883 420 +0.86(+0.05%)
Jun 16, 2015 1845 1884 1823 1882 519 +25.79(+1.39%)
Jun 15, 2015 1817 1877 1801 1857 341 +45.55(+2.52%)
Jun 12, 2015 1878 1880 1796 1811 307 -61.02(-3.26%)
Jun 11, 2015 1900 1930 1854 1872 269 -40.40(-2.11%)
Jun 10, 2015 1842 1922 1842 1912 465 +61.88(+3.34%)
Jun 09, 2015 1841 1857 1805 1851 363 -0.86(-0.05%)
Jun 08, 2015 1866 1888 1837 1851 403 -25.78(-1.37%)
Jun 05, 2015 1848 1888 1821 1877 388 +29.22(+1.58%)
Jun 04, 2015 1894 1929 1839 1848 339 -67.04(-3.50%)
Jun 03, 2015 1861 1921 1849 1915 547 +52.43(+2.81%)
Jun 02, 2015 1852 1887 1845 1863 412 +2.58(+0.14%)
Jun 01, 2015 1912 1917 1833 1860 670 -46.42(-2.43%)
May 29, 2015 1871 1912 1851 1906 1,436 +36.10(+1.93%)
May 28, 2015 1868 1888 1835 1870 527 -11.17(-0.59%)
May 27, 2015 1858 1888 1832 1882 687 +32.66(+1.77%)
May 26, 2015 1827 1869 1815 1849 1,202 +5.16(+0.28%)
May 22, 2015 1850 1844 1844 1844 392 -15.47(-0.83%)
May 21, 2015 1862 1865 1824 1859 1,198 -0.86(-0.05%)
May 20, 2015 1864 1887 1847 1860 890 -5.16(-0.28%)
May 19, 2015 1857 1880 1838 1865 334 -5.16(-0.28%)
May 18, 2015 1790 1889 1771 1870 673 +71.35(+3.97%)
May 15, 2015 1808 1831 1793 1799 577 -6.88(-0.38%)
May 14, 2015 1799 1827 1769 1806 685 +10.31(+0.57%)
May 13, 2015 1650 1812 1650 1796 1,187 +186.52(+11.59%)
May 12, 2015 1616 1626 1599 1609 551 -20.63(-1.27%)
May 11, 2015 1616 1646 1616 1630 215 +15.48(+0.96%)
May 08, 2015 1619 1619 1599 1614 435 +16.33(+1.02%)
May 07, 2015 1555 1614 1555 1598 407 +33.52(+2.14%)
May 06, 2015 1548 1582 1548 1564 587 +8.59(+0.55%)
May 05, 2015 1605 1638 1528 1556 664 -57.59(-3.57%)
May 04, 2015 1628 1628 1594 1613 350 -7.73(-0.48%)
May 01, 2015 1623 1629 1599 1621 696 +9.45(+0.59%)
Apr 30, 2015 1683 1686 1606 1612 812 -62.74(-3.75%)
Apr 29, 2015 1709 1709 1668 1674 467 -34.38(-2.01%)
Apr 28, 2015 1693 1712 1677 1709 453 +17.19(+1.02%)
Apr 27, 2015 1677 1726 1663 1692 623 +24.06(+1.44%)
Apr 24, 2015 1677 1691 1654 1668 751 -2.57(-0.15%)
Apr 23, 2015 1655 1685 1646 1670 1,357 +14.61(+0.88%)
Apr 22, 2015 1663 1663 1639 1655 618 +0.86(+0.05%)
Apr 21, 2015 1660 1664 1647 1655 227 -4.30(-0.26%)
Apr 20, 2015 1648 1668 1646 1659 525 +12.89(+0.78%)
Apr 17, 2015 1636 1656 1632 1646 482 +0.00(+0.00%)
Apr 16, 2015 1655 1655 1626 1646 275 -7.73(-0.47%)
Apr 15, 2015 1665 1681 1620 1654 496 -15.47(-0.93%)
Apr 14, 2015 1678 1679 1620 1669 339 -25.79(-1.52%)
Apr 13, 2015 1794 1814 1686 1695 1,283 -104.00(-5.78%)
Apr 10, 2015 1788 1805 1775 1799 608 +15.47(+0.87%)
Apr 09, 2015 1784 1823 1766 1784 495 +3.44(+0.19%)
Apr 08, 2015 1748 1786 1736 1780 232 +30.08(+1.72%)
Apr 07, 2015 1784 1798 1745 1750 305 -34.38(-1.93%)
Apr 06, 2015 1769 1814 1769 1784 286 +10.31(+0.58%)
Apr 02, 2015 1808 1774 1774 1774 460 -27.50(-1.53%)
Apr 01, 2015 1795 1805 1762 1802 736 +1.72(+0.10%)
Mar 31, 2015 1796 1815 1781 1800 630 +3.43(+0.19%)
Mar 30, 2015 1765 1804 1765 1796 351 +33.53(+1.90%)
Mar 27, 2015 1767 1772 1744 1763 354 -6.88(-0.39%)
Mar 26, 2015 1785 1809 1744 1770 784 -18.05(-1.01%)
Mar 25, 2015 1777 1801 1771 1788 645 +11.17(+0.63%)
Mar 24, 2015 1791 1799 1756 1777 690 -10.31(-0.58%)
Mar 23, 2015 1774 1805 1774 1787 1,004 +15.47(+0.87%)
Mar 20, 2015 1732 1805 1718 1772 1,475 +52.43(+3.05%)
Mar 19, 2015 1723 1734 1700 1719 685 -2.58(-0.15%)
Mar 18, 2015 1717 1749 1704 1722 932 -1.72(-0.10%)
Mar 17, 2015 1708 1760 1702 1723 1,332 +13.76(+0.80%)
Mar 16, 2015 1729 1782 1685 1710 1,370 -6.88(-0.40%)
Mar 13, 2015 1655 1729 1653 1716 778 +65.33(+3.96%)
Mar 12, 2015 1573 1655 1573 1651 623 +92.83(+5.96%)
Mar 11, 2015 1604 1619 1551 1558 986 -36.96(-2.32%)
Mar 10, 2015 1606 1624 1575 1595 706 -13.76(-0.86%)
Mar 09, 2015 1612 1649 1602 1609 1,100 -4.30(-0.27%)
Mar 06, 2015 1625 1655 1542 1613 1,663 -26.64(-1.62%)
Mar 05, 2015 1648 1648 1626 1640 543 +1.72(+0.10%)
Mar 04, 2015 1627 1678 1631 1638 620 +6.87(+0.42%)
Mar 03, 2015 1636 1644 1612 1631 1,140 -7.73(-0.47%)
Mar 02, 2015 1635 1708 1624 1639 1,602 +6.88(+0.42%)
Feb 27, 2015 1641 1650 1625 1632 934 -11.18(-0.68%)
Feb 26, 2015 1638 1650 1623 1643 1,098 +12.03(+0.74%)
Feb 25, 2015 1636 1636 1618 1631 790 +1.72(+0.11%)
Feb 24, 2015 1637 1653 1594 1630 1,991 +0.86(+0.05%)
Feb 23, 2015 1615 1659 1608 1629 1,319 +1.72(+0.11%)
Feb 20, 2015 1625 1659 1582 1627 1,033 +4.30(+0.26%)
Feb 19, 2015 1629 1674 1602 1623 1,632 -15.47(-0.94%)
Feb 18, 2015 1663 1719 1514 1638 2,604 -11.18(-0.68%)
Feb 17, 2015 1654 1654 1608 1649 650 +9.46(+0.58%)
Feb 13, 2015 1644 1640 1640 1640 255 -0.86(-0.05%)
Feb 12, 2015 1656 1656 1614 1641 716 +6.88(+0.42%)
Feb 11, 2015 1653 1678 1612 1634 637 -7.74(-0.47%)
Feb 10, 2015 1625 1656 1602 1642 772 +18.05(+1.11%)
Feb 09, 2015 1594 1641 1581 1624 4,026 +30.08(+1.89%)
Feb 06, 2015 1650 1650 1570 1594 1,338 -61.02(-3.69%)
Feb 05, 2015 1644 1676 1627 1655 1,381 +20.63(+1.26%)
Feb 04, 2015 1648 1677 1612 1634 531 -12.04(-0.73%)
Feb 03, 2015 1651 1698 1638 1646 702 -3.44(-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.