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, 2017 1581 1617 1559 1612 697 +35.14(+2.23%)
Mar 30, 2017 1573 1590 1555 1577 382 +13.18(+0.84%)
Mar 29, 2017 1546 1568 1542 1564 320 +13.17(+0.85%)
Mar 28, 2017 1551 1559 1531 1551 354 -8.78(-0.56%)
Mar 27, 2017 1529 1564 1524 1559 464 +17.57(+1.14%)
Mar 24, 2017 1520 1555 1502 1542 465 +21.96(+1.44%)
Mar 23, 2017 1498 1533 1498 1520 358 +21.97(+1.47%)
Mar 22, 2017 1529 1529 1476 1498 711 -35.15(-2.29%)
Mar 21, 2017 1524 1577 1489 1533 910 +17.58(+1.16%)
Mar 20, 2017 1515 1524 1480 1515 458 +0.00(+0.00%)
Mar 17, 2017 1502 1524 1498 1515 722 +13.17(+0.88%)
Mar 16, 2017 1515 1515 1491 1502 446 -8.78(-0.58%)
Mar 15, 2017 1476 1515 1465 1511 486 +43.92(+2.99%)
Mar 14, 2017 1476 1476 1463 1467 354 -8.78(-0.59%)
Mar 13, 2017 1476 1480 1463 1476 409 +4.39(+0.30%)
Mar 10, 2017 1450 1476 1428 1472 454 +35.14(+2.45%)
Mar 09, 2017 1485 1485 1432 1436 333 -35.14(-2.39%)
Mar 08, 2017 1524 1529 1467 1472 433 -48.32(-3.18%)
Mar 07, 2017 1581 1581 1520 1520 365 -61.49(-3.89%)
Mar 06, 2017 1731 1731 1577 1581 708 -162.53(-9.32%)
Mar 03, 2017 1696 1753 1685 1744 1,609 +48.32(+2.85%)
Mar 02, 2017 1634 1709 1630 1696 813 +48.31(+2.93%)
Mar 01, 2017 1643 1658 1625 1647 500 +21.97(+1.35%)
Feb 28, 2017 1674 1674 1608 1625 584 -48.32(-2.89%)
Feb 27, 2017 1634 1678 1630 1674 631 +30.75(+1.87%)
Feb 24, 2017 1634 1652 1625 1643 316 +0.00(+0.00%)
Feb 23, 2017 1647 1652 1630 1643 338 -8.79(-0.53%)
Feb 22, 2017 1674 1674 1643 1652 318 -21.96(-1.31%)
Feb 21, 2017 1682 1687 1656 1674 337 -8.79(-0.52%)
Feb 17, 2017 1682 1682 1682 0 +48.32(+2.96%)
Feb 16, 2017 1647 1647 1625 1634 490 -13.18(-0.80%)
Feb 15, 2017 1647 1669 1621 1647 480 -8.78(-0.53%)
Feb 14, 2017 1643 1665 1630 1656 578 +4.39(+0.27%)
Feb 13, 2017 1647 1665 1608 1652 747 +8.79(+0.54%)
Feb 10, 2017 1489 1665 1489 1643 867 +70.28(+4.47%)
Feb 09, 2017 1537 1581 1524 1573 734 +35.14(+2.29%)
Feb 08, 2017 1564 1568 1533 1537 290 -30.75(-1.96%)
Feb 07, 2017 1608 1608 1568 1568 420 -30.75(-1.92%)
Feb 06, 2017 1621 1621 1573 1599 375 -26.35(-1.62%)
Feb 03, 2017 1630 1643 1599 1625 529 +8.78(+0.54%)
Feb 02, 2017 1595 1630 1559 1617 598 +17.57(+1.10%)
Feb 01, 2017 1617 1647 1595 1599 298 -8.78(-0.55%)
Jan 31, 2017 1617 1634 1581 1608 543 -13.18(-0.81%)
Jan 30, 2017 1704 1704 1590 1621 882 -92.25(-5.38%)
Jan 27, 2017 1722 1726 1674 1713 483 +0.00(+0.00%)
Jan 26, 2017 1753 1753 1709 1713 411 -48.31(-2.74%)
Jan 25, 2017 1740 1775 1735 1761 734 +26.35(+1.52%)
Jan 24, 2017 1691 1740 1665 1735 831 +43.93(+2.60%)
Jan 23, 2017 1696 1696 1652 1691 874 +0.00(+0.00%)
Jan 20, 2017 1713 1726 1669 1691 947 -26.36(-1.53%)
Jan 19, 2017 1744 1757 1678 1718 717 -26.35(-1.51%)
Jan 18, 2017 1700 1748 1660 1744 1,281 +52.71(+3.12%)
Jan 17, 2017 1757 1757 1687 1691 1,274 -65.89(-3.75%)
Jan 13, 2017 1757 1757 1757 0 +30.75(+1.78%)
Jan 12, 2017 1748 1753 1700 1726 581 -30.75(-1.75%)
Jan 11, 2017 1757 1757 1744 1757 1,126 +0.00(+0.00%)
Jan 10, 2017 1713 1757 1704 1757 1,329 +43.92(+2.56%)
Jan 09, 2017 1735 1740 1696 1713 1,764 -30.74(-1.76%)
Jan 06, 2017 1766 1766 1704 1744 918 -26.36(-1.49%)
Jan 05, 2017 1753 1783 1709 1770 1,225 +13.18(+0.75%)
Jan 04, 2017 1757 1783 1735 1757 817 +0.00(+0.00%)
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.