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

Civitas Resources Inc (NY: CIVI )

74.01 +0.29 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Mar 01, 2016 1627 1645 1555 1566 883 -56.16(-3.46%)
Feb 29, 2016 1638 1652 1606 1623 1,428 -21.94(-1.33%)
Feb 26, 2016 1611 1667 1584 1645 1,216 +37.73(+2.35%)
Feb 25, 2016 1583 1617 1561 1607 969 +27.21(+1.72%)
Feb 24, 2016 1535 1588 1521 1580 2,093 +33.34(+2.16%)
Feb 23, 2016 1473 1558 1473 1546 1,232 +57.04(+3.83%)
Feb 22, 2016 1459 1502 1448 1489 1,116 +37.74(+2.60%)
Feb 19, 2016 1435 1453 1416 1451 873 +14.04(+0.98%)
Feb 18, 2016 1529 1530 1436 1437 985 -76.35(-5.04%)
Feb 17, 2016 1480 1535 1480 1514 1,031 +40.37(+2.74%)
Feb 16, 2016 1452 1479 1428 1473 1,533 +46.51(+3.26%)
Feb 12, 2016 1371 1427 1427 1427 1,340 +76.35(+5.65%)
Feb 11, 2016 1387 1398 1338 1351 1,702 -74.59(-5.23%)
Feb 10, 2016 1584 1600 1423 1425 4,111 -281.70(-16.50%)
Feb 09, 2016 1703 1746 1650 1707 1,729 -22.82(-1.32%)
Feb 08, 2016 1830 1830 1698 1730 806 -102.67(-5.60%)
Feb 05, 2016 1962 1984 1816 1832 1,428 -138.65(-7.03%)
Feb 04, 2016 1985 1989 1941 1971 295 -12.29(-0.62%)
Feb 03, 2016 2087 2124 1951 1983 1,047 -78.98(-3.83%)
Feb 02, 2016 2117 2139 2059 2062 883 -68.45(-3.21%)
Feb 01, 2016 2096 2153 2093 2131 378 +19.31(+0.91%)
Jan 29, 2016 2030 2112 2004 2111 674 +70.20(+3.44%)
Jan 28, 2016 2173 2173 2033 2041 741 -108.82(-5.06%)
Jan 27, 2016 2239 2239 2132 2150 1,052 -109.69(-4.85%)
Jan 26, 2016 2241 2272 2190 2260 879 +19.31(+0.86%)
Jan 25, 2016 2245 2279 2215 2240 1,230 -14.92(-0.66%)
Jan 22, 2016 2259 2260 2225 2255 811 +40.36(+1.82%)
Jan 21, 2016 2268 2268 2202 2215 1,030 -32.47(-1.44%)
Jan 20, 2016 2206 2281 2145 2247 1,038 +12.29(+0.55%)
Jan 19, 2016 2261 2291 2213 2235 608 -11.41(-0.51%)
Jan 15, 2016 2220 2247 2247 2247 1,008 -12.28(-0.54%)
Jan 14, 2016 2201 2290 2170 2259 2,480 +56.16(+2.55%)
Jan 13, 2016 2326 2347 2190 2203 2,133 -122.86(-5.28%)
Jan 12, 2016 2340 2387 2304 2326 1,949 -1.75(-0.08%)
Jan 11, 2016 2414 2420 2278 2327 2,204 -86.00(-3.56%)
Jan 08, 2016 2456 2472 2407 2413 1,408 -39.49(-1.61%)
Jan 07, 2016 2515 2515 2426 2453 1,610 -92.15(-3.62%)
Jan 06, 2016 2539 2600 2520 2545 2,002 +17.55(+0.69%)
Jan 05, 2016 2470 2538 2470 2527 884 +70.21(+2.86%)
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.