Skip to main content

Civitas Resources Inc (NY: CIVI )

76.18 -1.98 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1640 1654 1608 1624 1,427 -21.97(-1.33%)
Feb 26, 2016 1613 1669 1586 1646 1,215 +37.78(+2.35%)
Feb 25, 2016 1585 1619 1563 1609 968 +27.24(+1.72%)
Feb 24, 2016 1537 1589 1522 1581 2,090 +33.38(+2.16%)
Feb 23, 2016 1474 1559 1474 1548 1,231 +57.10(+3.83%)
Feb 22, 2016 1461 1504 1450 1491 1,114 +37.78(+2.60%)
Feb 19, 2016 1436 1455 1418 1453 872 +14.06(+0.98%)
Feb 18, 2016 1530 1532 1437 1439 984 -76.43(-5.04%)
Feb 17, 2016 1481 1537 1481 1515 1,029 +40.41(+2.74%)
Feb 16, 2016 1454 1480 1429 1475 1,531 +46.56(+3.26%)
Feb 12, 2016 1372 1428 1428 1428 1,338 +76.43(+5.65%)
Feb 11, 2016 1389 1400 1340 1352 1,700 -74.67(-5.23%)
Feb 10, 2016 1586 1602 1425 1427 4,106 -282.01(-16.50%)
Feb 09, 2016 1705 1748 1652 1709 1,727 -22.84(-1.32%)
Feb 08, 2016 1832 1832 1700 1732 805 -102.79(-5.60%)
Feb 05, 2016 1964 1986 1818 1834 1,427 -138.81(-7.03%)
Feb 04, 2016 1987 1991 1943 1973 294 -12.30(-0.62%)
Feb 03, 2016 2089 2126 1953 1985 1,046 -79.07(-3.83%)
Feb 02, 2016 2119 2142 2061 2065 882 -68.53(-3.21%)
Feb 01, 2016 2099 2155 2095 2133 377 +19.33(+0.91%)
Jan 29, 2016 2032 2115 2006 2114 673 +70.29(+3.44%)
Jan 28, 2016 2175 2175 2036 2043 740 -108.94(-5.06%)
Jan 27, 2016 2241 2241 2134 2152 1,051 -109.82(-4.85%)
Jan 26, 2016 2244 2275 2192 2262 878 +19.33(+0.86%)
Jan 25, 2016 2247 2282 2217 2243 1,228 -14.94(-0.66%)
Jan 22, 2016 2261 2262 2227 2258 811 +40.41(+1.82%)
Jan 21, 2016 2271 2271 2204 2217 1,029 -32.50(-1.44%)
Jan 20, 2016 2209 2283 2147 2250 1,037 +12.30(+0.55%)
Jan 19, 2016 2264 2294 2216 2238 608 -11.42(-0.51%)
Jan 15, 2016 2223 2249 2249 2249 1,007 -12.30(-0.54%)
Jan 14, 2016 2203 2293 2173 2261 2,477 +56.22(+2.55%)
Jan 13, 2016 2328 2349 2193 2205 2,131 -122.99(-5.28%)
Jan 12, 2016 2343 2390 2307 2328 1,947 -1.76(-0.08%)
Jan 11, 2016 2417 2423 2281 2330 2,202 -86.09(-3.56%)
Jan 08, 2016 2459 2475 2410 2416 1,407 -39.54(-1.61%)
Jan 07, 2016 2518 2518 2429 2456 1,608 -92.24(-3.62%)
Jan 06, 2016 2542 2603 2523 2548 2,000 +17.57(+0.69%)
Jan 05, 2016 2473 2541 2473 2530 883 +70.28(+2.86%)
Jan 04, 2016 2525 2525 2443 2460 2,904 -69.41(-2.74%)
Dec 31, 2015 2593 2529 2529 2529 1,295 -64.13(-2.47%)
Dec 30, 2015 2627 2640 2585 2593 1,066 -36.90(-1.40%)
Dec 29, 2015 2635 2656 2575 2630 1,255 +13.18(+0.50%)
Dec 28, 2015 2593 2627 2539 2617 1,698 +11.42(+0.44%)
Dec 24, 2015 2604 2606 2606 2606 1,223 +22.84(+0.88%)
Dec 23, 2015 2580 2600 2543 2583 1,620 -4.39(-0.17%)
Dec 22, 2015 2581 2594 2527 2587 1,111 +6.15(+0.24%)
Dec 21, 2015 2539 2637 2474 2581 1,534 +43.93(+1.73%)
Dec 18, 2015 2489 2570 2461 2537 2,337 +31.63(+1.26%)
Dec 17, 2015 2546 2548 2480 2506 1,447 -29.88(-1.18%)
Dec 16, 2015 2535 2548 2504 2535 973 +21.97(+0.87%)
Dec 15, 2015 2474 2538 2455 2513 1,343 +55.35(+2.25%)
Dec 14, 2015 2504 2543 2414 2458 1,680 -45.69(-1.82%)
Dec 11, 2015 2267 2581 2267 2504 2,946 +188.89(+8.16%)
Dec 10, 2015 2289 2357 2276 2315 836 +21.96(+0.96%)
Dec 09, 2015 2296 2326 2237 2293 917 -25.48(-1.10%)
Dec 08, 2015 2227 2328 2211 2318 600 +86.10(+3.86%)
Dec 07, 2015 2306 2307 2227 2232 1,161 -80.83(-3.49%)
Dec 04, 2015 2275 2325 2275 2313 495 +26.36(+1.15%)
Dec 03, 2015 2311 2340 2270 2287 944 -24.60(-1.06%)
Dec 02, 2015 2284 2326 2254 2311 649 +19.33(+0.84%)
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.