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

Civitas Resources Inc (NY: CIVI )

78.16 +1.19 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2016 1557 1580 1503 1530 3,164 -31.60(-2.02%)
Mar 30, 2016 1559 1579 1540 1561 1,306 +9.66(+0.62%)
Mar 29, 2016 1452 1573 1442 1552 2,391 +98.28(+6.76%)
Mar 28, 2016 1407 1493 1407 1453 1,493 +44.76(+3.18%)
Mar 24, 2016 1403 1408 1408 1408 1,046 -4.39(-0.31%)
Mar 23, 2016 1473 1490 1410 1413 730 -66.69(-4.51%)
Mar 22, 2016 1466 1498 1457 1480 530 +1.75(+0.12%)
Mar 21, 2016 1482 1502 1455 1478 802 -6.14(-0.41%)
Mar 18, 2016 1491 1554 1464 1484 1,502 +3.51(+0.24%)
Mar 17, 2016 1507 1510 1454 1480 1,576 -33.35(-2.20%)
Mar 16, 2016 1511 1544 1502 1514 516 -7.90(-0.52%)
Mar 15, 2016 1575 1575 1506 1522 843 -55.28(-3.51%)
Mar 14, 2016 1587 1594 1571 1577 1,321 -11.41(-0.72%)
Mar 11, 2016 1577 1591 1538 1588 1,148 +14.92(+0.95%)
Mar 10, 2016 1580 1586 1551 1573 1,435 -0.88(-0.06%)
Mar 09, 2016 1609 1609 1552 1574 486 -20.18(-1.27%)
Mar 08, 2016 1609 1625 1594 1595 724 -23.70(-1.46%)
Mar 07, 2016 1602 1622 1592 1618 506 +12.29(+0.77%)
Mar 04, 2016 1606 1623 1602 1606 541 +1.75(+0.11%)
Mar 03, 2016 1577 1631 1577 1604 694 +21.07(+1.33%)
Mar 02, 2016 1550 1596 1550 1583 744 +16.67(+1.06%)
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.