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

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
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 (%)
May 31, 2017 12.39 12.46 12.23 12.39 29,543 +0.04(+0.32%)
May 30, 2017 12.54 12.54 12.11 12.35 52,163 -0.28(-2.18%)
May 26, 2017 12.62 12.66 12.50 12.62 39,881 +0.00(+0.00%)
May 25, 2017 12.66 12.74 12.62 12.62 31,114 -0.04(-0.31%)
May 24, 2017 12.98 13.02 12.62 12.66 31,985 -0.24(-1.83%)
May 23, 2017 12.82 12.98 12.74 12.90 41,697 +0.16(+1.23%)
May 22, 2017 12.78 13.02 12.70 12.74 42,526 +0.04(+0.31%)
May 19, 2017 12.54 12.98 12.48 12.70 70,847 +0.16(+1.25%)
May 18, 2017 12.74 12.78 12.50 12.54 62,249 -0.20(-1.54%)
May 17, 2017 13.21 13.33 12.74 12.74 72,842 -0.71(-5.26%)
May 16, 2017 13.57 13.72 13.29 13.45 50,125 -0.12(-0.87%)
May 15, 2017 14.20 14.27 13.49 13.57 58,130 -0.63(-4.43%)
May 12, 2017 14.51 14.67 14.20 14.20 48,260 -0.35(-2.43%)
May 11, 2017 14.67 14.90 14.27 14.55 65,793 -0.20(-1.33%)
May 10, 2017 14.63 14.82 14.51 14.75 73,288 +0.00(+0.00%)
May 09, 2017 14.71 14.86 14.47 14.75 77,451 +0.12(+0.81%)
May 08, 2017 14.59 14.63 14.51 14.63 43,125 -0.08(-0.54%)
May 05, 2017 14.23 14.75 14.16 14.71 86,238 +0.47(+3.32%)
May 04, 2017 14.31 14.31 14.20 14.23 56,081 -0.04(-0.28%)
May 03, 2017 14.20 14.43 14.16 14.27 83,370 -0.04(-0.28%)
May 02, 2017 14.00 14.43 14.00 14.31 86,912 +0.35(+2.54%)
May 01, 2017 14.00 14.08 13.68 13.96 59,793 -1548.09(-99.11%)
Apr 28, 2017 1540 1575 1536 1562 312 +26.32(+1.71%)
Apr 27, 2017 1566 1571 1527 1536 330 -26.32(-1.68%)
Apr 26, 2017 1575 1580 1544 1562 489 -17.55(-1.11%)
Apr 25, 2017 1566 1584 1549 1580 536 +26.32(+1.69%)
Apr 24, 2017 1549 1562 1536 1553 239 +30.72(+2.02%)
Apr 21, 2017 1509 1531 1487 1523 476 +8.77(+0.58%)
Apr 20, 2017 1496 1514 1479 1514 255 +26.33(+1.77%)
Apr 19, 2017 1479 1505 1474 1487 494 +17.55(+1.19%)
Apr 18, 2017 1483 1514 1461 1470 275 -17.55(-1.18%)
Apr 17, 2017 1470 1509 1470 1487 237 -21.94(-1.45%)
Apr 13, 2017 1514 1518 1487 1509 362 -8.77(-0.58%)
Apr 12, 2017 1562 1562 1514 1518 130 -43.88(-2.81%)
Apr 11, 2017 1553 1580 1540 1562 187 +4.39(+0.28%)
Apr 10, 2017 1558 1580 1553 1558 207 +4.38(+0.28%)
Apr 07, 2017 1549 1562 1536 1553 1,386 +0.00(+0.00%)
Apr 06, 2017 1549 1562 1536 1553 448 +4.39(+0.28%)
Apr 05, 2017 1597 1597 1549 1549 1,056 -35.10(-2.22%)
Apr 04, 2017 1606 1606 1562 1584 525 -17.55(-1.10%)
Apr 03, 2017 1610 1619 1586 1602 650 -8.78(-0.55%)
Mar 31, 2017 1580 1615 1558 1610 697 +35.10(+2.23%)
Mar 30, 2017 1571 1588 1553 1575 383 +13.17(+0.84%)
Mar 29, 2017 1544 1566 1540 1562 321 +13.16(+0.85%)
Mar 28, 2017 1549 1558 1530 1549 354 -8.77(-0.56%)
Mar 27, 2017 1527 1562 1523 1558 464 +17.55(+1.14%)
Mar 24, 2017 1518 1553 1501 1540 466 +21.94(+1.45%)
Mar 23, 2017 1496 1531 1496 1518 359 +21.93(+1.47%)
Mar 22, 2017 1527 1527 1474 1496 712 -35.10(-2.29%)
Mar 21, 2017 1523 1575 1487 1531 911 +17.55(+1.16%)
Mar 20, 2017 1514 1523 1479 1514 458 +0.00(+0.00%)
Mar 17, 2017 1501 1523 1496 1514 723 +13.17(+0.88%)
Mar 16, 2017 1514 1514 1490 1501 446 -8.78(-0.58%)
Mar 15, 2017 1474 1514 1464 1509 487 +43.88(+2.99%)
Mar 14, 2017 1474 1474 1461 1466 354 -8.78(-0.60%)
Mar 13, 2017 1474 1479 1461 1474 409 +4.39(+0.30%)
Mar 10, 2017 1448 1474 1426 1470 454 +35.10(+2.45%)
Mar 09, 2017 1483 1483 1430 1435 333 -35.10(-2.39%)
Mar 08, 2017 1523 1527 1466 1470 434 -48.26(-3.18%)
Mar 07, 2017 1580 1580 1518 1518 366 -61.43(-3.89%)
Mar 06, 2017 1729 1729 1575 1580 709 -162.35(-9.32%)
Mar 03, 2017 1694 1751 1683 1742 1,610 +48.26(+2.85%)
Mar 02, 2017 1632 1707 1628 1694 813 +48.27(+2.93%)
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.