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

Civitas Resources Inc (NY: CIVI )

65.62 -1.93 (-2.86%)
Streaming Delayed Price Updated: 12:37 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 (%)
Oct 30, 2015 2174 2216 2146 2209 1,043 +42.07(+1.94%)
Oct 29, 2015 2200 2221 2151 2167 1,132 -32.62(-1.48%)
Oct 28, 2015 2125 2206 2056 2200 907 +79.84(+3.77%)
Oct 27, 2015 2079 2158 2071 2120 686 +27.48(+1.31%)
Oct 26, 2015 2116 2134 2078 2092 375 -28.33(-1.34%)
Oct 23, 2015 2078 2151 2071 2121 715 +60.10(+2.92%)
Oct 22, 2015 2137 2156 1982 2061 3,281 -74.70(-3.50%)
Oct 21, 2015 2140 2213 2075 2135 1,097 -2.58(-0.12%)
Oct 20, 2015 2140 2152 2096 2138 794 +8.59(+0.40%)
Oct 19, 2015 2104 2186 2093 2129 565 +12.02(+0.57%)
Oct 16, 2015 2127 2183 2092 2117 1,341 -1.72(-0.08%)
Oct 15, 2015 2080 2124 2054 2119 695 +44.65(+2.15%)
Oct 14, 2015 2072 2117 2026 2074 1,216 +5.15(+0.25%)
Oct 13, 2015 2071 2094 2037 2069 1,544 +8.59(+0.42%)
Oct 12, 2015 1992 2067 1949 2061 1,133 +98.73(+5.03%)
Oct 09, 2015 2031 2055 1954 1962 4,915 -68.68(-3.38%)
Oct 08, 2015 2011 2076 1982 2031 1,763 +8.58(+0.42%)
Oct 07, 2015 1952 2029 1879 2022 2,703 +94.45(+4.90%)
Oct 06, 2015 1962 2019 1915 1928 1,942 -25.76(-1.32%)
Oct 05, 2015 1898 1993 1898 1953 1,699 +63.53(+3.36%)
Oct 02, 2015 1830 1923 1760 1890 15,264 -47.22(-2.44%)
Oct 01, 2015 1952 1974 1909 1937 2,966 -30.91(-1.57%)
Sep 30, 2015 2135 2135 1937 1968 3,422 -133.94(-6.37%)
Sep 29, 2015 2142 2143 2048 2102 977 -46.36(-2.16%)
Sep 28, 2015 2170 2196 2133 2148 1,110 -39.49(-1.81%)
Sep 25, 2015 2279 2283 2164 2188 1,020 -78.99(-3.48%)
Sep 24, 2015 2322 2322 2244 2267 935 -66.97(-2.87%)
Sep 23, 2015 2296 2385 2293 2334 1,911 +40.35(+1.76%)
Sep 22, 2015 2249 2358 2248 2293 1,243 +19.75(+0.87%)
Sep 21, 2015 2359 2391 2253 2274 521 -48.94(-2.11%)
Sep 18, 2015 2288 2328 2187 2322 1,304 -6.01(-0.26%)
Sep 17, 2015 2303 2357 2254 2328 1,109 +60.96(+2.69%)
Sep 16, 2015 2252 2279 2227 2268 649 +22.32(+0.99%)
Sep 15, 2015 2164 2249 2148 2245 499 +74.70(+3.44%)
Sep 14, 2015 2120 2176 2120 2170 570 +54.95(+2.60%)
Sep 11, 2015 2108 2122 2053 2116 512 -4.30(-0.20%)
Sep 10, 2015 2138 2203 2104 2120 472 -42.92(-1.98%)
Sep 09, 2015 2173 2188 2138 2163 466 +13.73(+0.64%)
Sep 08, 2015 2113 2190 2079 2149 710 +60.96(+2.92%)
Sep 04, 2015 2041 2088 2088 2088 421 +17.17(+0.83%)
Sep 03, 2015 2074 2099 2053 2071 778 +5.15(+0.25%)
Sep 02, 2015 2069 2083 2048 2066 757 +26.62(+1.31%)
Sep 01, 2015 2048 2065 2001 2039 677 -43.79(-2.10%)
Aug 31, 2015 2074 2111 2053 2083 862 +6.87(+0.33%)
Aug 28, 2015 2113 2128 2053 2076 1,980 -49.80(-2.34%)
Aug 27, 2015 2115 2130 2068 2126 855 +18.89(+0.90%)
Aug 26, 2015 2040 2128 2000 2107 954 +108.18(+5.41%)
Aug 25, 2015 2057 2080 1985 1999 2,873 -31.76(-1.56%)
Aug 24, 2015 2010 2112 2002 2031 2,251 -97.02(-4.56%)
Aug 21, 2015 2000 2189 2000 2128 1,622 -32.63(-1.51%)
Aug 20, 2015 2170 2198 2146 2160 1,496 -28.33(-1.29%)
Aug 19, 2015 2172 2208 2133 2189 1,179 +11.16(+0.51%)
Aug 18, 2015 2180 2243 2154 2177 695 +6.87(+0.32%)
Aug 17, 2015 2184 2195 2136 2170 219 -26.62(-1.21%)
Aug 14, 2015 2091 2229 2070 2197 747 +102.17(+4.88%)
Aug 13, 2015 1945 2139 1906 2095 2,723 -20.60(-0.97%)
Aug 12, 2015 2062 2116 2030 2116 1,200 +38.63(+1.86%)
Aug 11, 2015 2059 2089 2025 2077 817 +1.72(+0.08%)
Aug 10, 2015 2022 2085 2004 2075 819 +63.53(+3.16%)
Aug 07, 2015 1991 2028 1976 2012 455 +6.87(+0.34%)
Aug 06, 2015 2007 2031 1919 2005 589 +24.04(+1.21%)
Aug 05, 2015 1972 1993 1950 1981 975 +35.21(+1.81%)
Aug 04, 2015 1946 1968 1923 1946 433 +10.30(+0.53%)
Aug 03, 2015 1934 1951 1881 1935 694 +4.29(+0.22%)
Jul 31, 2015 1931 1952 1903 1931 353 +17.17(+0.90%)
Jul 30, 2015 1898 1921 1852 1914 846 -9.44(-0.49%)
Jul 29, 2015 1921 1941 1847 1923 901 +8.58(+0.45%)
Jul 28, 2015 1875 1978 1834 1915 907 +54.09(+2.91%)
Jul 27, 2015 1908 1940 1834 1861 759 -60.10(-3.13%)
Jul 24, 2015 1920 1936 1856 1921 830 -2.57(-0.13%)
Jul 23, 2015 2024 2043 1920 1923 395 -78.99(-3.95%)
Jul 22, 2015 1962 2043 1962 2002 470 +45.50(+2.33%)
Jul 21, 2015 1991 2010 1932 1957 399 -27.47(-1.38%)
Jul 20, 2015 2078 2078 1971 1984 429 -60.96(-2.98%)
Jul 17, 2015 2072 2072 1983 2045 500 -33.48(-1.61%)
Jul 16, 2015 1955 2095 1940 2079 971 +146.81(+7.60%)
Jul 15, 2015 1891 1964 1891 1932 1,007 +37.78(+1.99%)
Jul 14, 2015 1874 1923 1873 1894 778 +7.73(+0.41%)
Jul 13, 2015 1880 1921 1860 1886 643 +36.06(+1.95%)
Jul 10, 2015 1829 1873 1816 1850 586 +35.20(+1.94%)
Jul 09, 2015 1824 1878 1796 1815 594 +14.59(+0.81%)
Jul 08, 2015 1802 1833 1788 1800 549 -8.58(-0.47%)
Jul 07, 2015 1783 1830 1769 1809 974 +22.32(+1.25%)
Jul 06, 2015 1806 1833 1776 1787 606 -27.47(-1.51%)
Jul 02, 2015 1843 1814 1814 1814 305 -23.18(-1.26%)
Jul 01, 2015 1847 1851 1815 1837 1,359 +6.01(+0.33%)
Jun 30, 2015 1811 1843 1803 1831 666 +24.04(+1.33%)
Jun 29, 2015 1837 1867 1803 1807 386 -44.65(-2.41%)
Jun 26, 2015 1828 1852 1799 1852 3,076 +30.05(+1.65%)
Jun 25, 2015 1894 1920 1817 1822 502 -81.56(-4.28%)
Jun 24, 2015 1871 1934 1865 1903 647 +36.91(+1.98%)
Jun 23, 2015 1855 1902 1830 1867 496 +3.44(+0.18%)
Jun 22, 2015 1878 1909 1841 1863 414 -13.74(-0.73%)
Jun 19, 2015 1919 1923 1832 1877 1,072 -36.06(-1.89%)
Jun 18, 2015 1893 1923 1893 1913 354 +31.77(+1.69%)
Jun 17, 2015 1873 1897 1844 1881 420 +0.86(+0.05%)
Jun 16, 2015 1843 1882 1821 1880 520 +25.75(+1.39%)
Jun 15, 2015 1815 1875 1799 1855 341 +45.51(+2.52%)
Jun 12, 2015 1876 1878 1794 1809 307 -60.96(-3.26%)
Jun 11, 2015 1897 1928 1852 1870 269 -40.35(-2.11%)
Jun 10, 2015 1840 1920 1840 1910 465 +61.81(+3.34%)
Jun 09, 2015 1839 1855 1803 1849 363 -0.85(-0.05%)
Jun 08, 2015 1864 1885 1835 1849 404 -25.76(-1.37%)
Jun 05, 2015 1846 1886 1819 1875 388 +29.19(+1.58%)
Jun 04, 2015 1891 1927 1836 1846 339 -66.97(-3.50%)
Jun 03, 2015 1859 1919 1847 1913 548 +52.37(+2.81%)
Jun 02, 2015 1850 1885 1843 1861 412 +2.58(+0.14%)
Jun 01, 2015 1909 1915 1831 1858 670 -46.36(-2.43%)
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%)
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%)
Jan 02, 2015 1469 1490 1433 1486 454 +24.04(+1.64%)
Dec 31, 2014 1467 1462 1462 1462 1,051 -6.86(-0.47%)
Dec 30, 2014 1428 1490 1423 1469 1,693 +26.61(+1.84%)
Dec 29, 2014 1468 1484 1438 1442 2,895 -17.17(-1.18%)
Dec 26, 2014 1457 1475 1416 1460 802 +6.87(+0.47%)
Dec 24, 2014 1485 1453 1453 1453 264 -36.06(-2.42%)
Dec 23, 2014 1480 1499 1447 1489 1,618 +8.58(+0.58%)
Dec 22, 2014 1433 1503 1421 1480 1,612 +80.71(+5.77%)
Dec 19, 2014 1283 1430 1254 1399 15,676 +106.46(+8.23%)
Dec 18, 2014 1319 1342 1209 1293 4,721 +3.44(+0.27%)
Dec 17, 2014 1320 1350 1272 1290 3,485 -36.92(-2.78%)
Dec 16, 2014 1394 1394 1309 1326 1,542 -41.21(-3.01%)
Dec 15, 2014 1398 1428 1339 1368 1,749 -24.04(-1.73%)
Dec 12, 2014 1408 1414 1342 1392 957 -25.76(-1.82%)
Dec 11, 2014 1443 1462 1393 1418 1,427 -25.76(-1.78%)
Dec 10, 2014 1460 1477 1427 1443 803 -28.33(-1.93%)
Dec 09, 2014 1417 1477 1389 1472 890 +48.94(+3.44%)
Dec 08, 2014 1440 1458 1399 1423 839 -27.48(-1.89%)
Dec 05, 2014 1460 1463 1442 1450 609 -6.01(-0.41%)
Dec 04, 2014 1449 1466 1442 1456 855 -1.71(-0.12%)
Dec 03, 2014 1454 1466 1451 1458 1,026 +7.72(+0.53%)
Dec 02, 2014 1445 1466 1434 1450 901 -13.73(-0.94%)
Dec 01, 2014 1468 1468 1438 1464 1,460 -6.87(-0.47%)
Nov 28, 2014 1447 1471 1402 1471 212 +20.60(+1.42%)
Nov 26, 2014 1463 1450 1450 1450 1,685 -12.02(-0.82%)
Nov 25, 2014 1436 1468 1436 1462 1,118 +38.64(+2.71%)
Nov 24, 2014 1441 1465 1412 1424 1,618 -27.47(-1.89%)
Nov 21, 2014 1430 1460 1426 1451 1,242 +7.72(+0.53%)
Nov 20, 2014 1430 1454 1418 1443 1,145 -4.29(-0.30%)
Nov 19, 2014 1432 1470 1376 1448 1,466 -2.58(-0.18%)
Nov 18, 2014 1447 1481 1419 1450 2,316 +8.59(+0.60%)
Nov 17, 2014 1417 1460 1380 1442 981 +28.33(+2.00%)
Nov 14, 2014 1394 1417 1289 1413 859 +10.31(+0.73%)
Nov 13, 2014 1381 1406 1351 1403 2,325 +35.20(+2.57%)
Nov 12, 2014 1388 1390 1360 1368 494 -19.75(-1.42%)
Nov 11, 2014 1350 1395 1340 1387 992 +44.65(+3.33%)
Nov 10, 2014 1393 1393 1342 1343 698 -41.22(-2.98%)
Nov 07, 2014 1391 1400 1357 1384 478 -1.71(-0.12%)
Nov 06, 2014 1374 1386 1361 1386 919 +12.02(+0.87%)
Nov 05, 2014 1378 1400 1359 1374 1,486 +9.44(+0.69%)
Nov 04, 2014 1387 1398 1360 1364 257 -35.20(-2.52%)
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.