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

Civitas Resources Inc (NY: CIVI )

76.06 -0.12 (-0.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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 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%)
Mar 01, 2017 1641 1656 1623 1645 501 +21.94(+1.35%)
Feb 28, 2017 1672 1672 1606 1623 584 -48.27(-2.89%)
Feb 27, 2017 1632 1676 1628 1672 632 +30.72(+1.87%)
Feb 24, 2017 1632 1650 1623 1641 316 +0.00(+0.00%)
Feb 23, 2017 1645 1650 1628 1641 338 -8.78(-0.53%)
Feb 22, 2017 1672 1672 1641 1650 318 -21.94(-1.31%)
Feb 21, 2017 1681 1685 1654 1672 337 -8.77(-0.52%)
Feb 17, 2017 1681 1681 1681 0 +48.26(+2.96%)
Feb 16, 2017 1645 1645 1623 1632 491 -13.16(-0.80%)
Feb 15, 2017 1645 1667 1619 1645 480 -8.78(-0.53%)
Feb 14, 2017 1641 1663 1628 1654 579 +4.39(+0.27%)
Feb 13, 2017 1645 1663 1606 1650 748 +8.78(+0.54%)
Feb 10, 2017 1487 1663 1487 1641 868 +70.20(+4.47%)
Feb 09, 2017 1536 1580 1523 1571 735 +35.10(+2.29%)
Feb 08, 2017 1562 1566 1531 1536 290 -30.71(-1.96%)
Feb 07, 2017 1606 1606 1566 1566 420 -30.72(-1.92%)
Feb 06, 2017 1619 1619 1571 1597 375 -26.32(-1.62%)
Feb 03, 2017 1628 1641 1597 1623 529 +8.77(+0.54%)
Feb 02, 2017 1593 1628 1558 1615 599 +17.55(+1.10%)
Feb 01, 2017 1615 1645 1593 1597 299 -8.77(-0.55%)
Jan 31, 2017 1615 1632 1580 1606 544 -13.16(-0.81%)
Jan 30, 2017 1702 1702 1588 1619 883 -92.15(-5.38%)
Jan 27, 2017 1720 1724 1672 1711 483 +0.00(+0.00%)
Jan 26, 2017 1751 1751 1707 1711 412 -48.26(-2.74%)
Jan 25, 2017 1738 1773 1733 1760 735 +26.32(+1.52%)
Jan 24, 2017 1689 1738 1663 1733 832 +43.88(+2.60%)
Jan 23, 2017 1694 1694 1650 1689 875 +0.00(+0.00%)
Jan 20, 2017 1711 1724 1667 1689 948 -26.33(-1.53%)
Jan 19, 2017 1742 1755 1676 1716 717 -26.32(-1.51%)
Jan 18, 2017 1698 1746 1659 1742 1,282 +52.65(+3.12%)
Jan 17, 2017 1755 1755 1685 1689 1,275 -65.82(-3.75%)
Jan 13, 2017 1755 1755 1755 0 +30.72(+1.78%)
Jan 12, 2017 1746 1751 1698 1724 582 -30.72(-1.75%)
Jan 11, 2017 1755 1755 1742 1755 1,127 +0.00(+0.00%)
Jan 10, 2017 1711 1755 1702 1755 1,331 +43.88(+2.56%)
Jan 09, 2017 1733 1738 1694 1711 1,765 -30.71(-1.76%)
Jan 06, 2017 1764 1764 1702 1742 919 -26.33(-1.49%)
Jan 05, 2017 1751 1781 1707 1768 1,226 +13.16(+0.75%)
Jan 04, 2017 1755 1781 1733 1755 818 +0.00(+0.00%)
Jan 03, 2017 1755 1755 1729 1755 834 +8.78(+0.50%)
Dec 30, 2016 1746 1746 1746 0 -48.27(-2.69%)
Dec 29, 2016 1790 1841 1755 1795 1,910 +4.39(+0.25%)
Dec 28, 2016 1742 1803 1712 1790 1,163 +57.04(+3.29%)
Dec 27, 2016 1729 1768 1720 1733 731 +4.39(+0.25%)
Dec 23, 2016 1729 1729 1729 0 +43.88(+2.60%)
Dec 22, 2016 1729 1751 1681 1685 725 -48.27(-2.79%)
Dec 21, 2016 1672 1755 1667 1733 1,256 +52.66(+3.13%)
Dec 20, 2016 1575 1689 1575 1681 1,792 +105.30(+6.68%)
Dec 19, 2016 1602 1663 1562 1575 8,434 -21.94(-1.37%)
Dec 16, 2016 1580 1623 1580 1597 2,624 +26.33(+1.68%)
Dec 15, 2016 1571 1654 1527 1571 7,576 +109.70(+7.51%)
Dec 14, 2016 1452 1470 1434 1461 844 +4.38(+0.30%)
Dec 13, 2016 1483 1505 1441 1457 1,111 -26.32(-1.77%)
Dec 12, 2016 1496 1514 1466 1483 651 -13.17(-0.88%)
Dec 09, 2016 1514 1523 1466 1496 693 -4.38(-0.29%)
Dec 08, 2016 1466 1527 1461 1501 916 +39.49(+2.70%)
Dec 07, 2016 1466 1496 1430 1461 672 -8.78(-0.60%)
Dec 06, 2016 1470 1479 1444 1470 622 +8.78(+0.60%)
Dec 05, 2016 1474 1492 1452 1461 678 +0.00(+0.00%)
Dec 02, 2016 1400 1496 1400 1461 1,070 +57.04(+4.06%)
Dec 01, 2016 1461 1481 1395 1404 4,666 -65.82(-4.48%)
Nov 30, 2016 1505 1527 1448 1470 1,311 -39.49(-2.62%)
Nov 29, 2016 1558 1593 1505 1509 815 -52.65(-3.37%)
Nov 28, 2016 1584 1588 1553 1562 651 -30.72(-1.93%)
Nov 25, 2016 1602 1610 1566 1593 275 -8.77(-0.55%)
Nov 23, 2016 1602 1602 1602 0 +131.63(+8.95%)
Nov 22, 2016 1536 1538 1439 1470 11,403 -70.20(-4.56%)
Nov 21, 2016 1733 1751 1496 1540 2,329 -175.52(-10.23%)
Nov 18, 2016 1795 1803 1707 1716 2,219 -70.20(-3.93%)
Nov 17, 2016 1768 1790 1746 1786 1,569 +21.94(+1.24%)
Nov 16, 2016 1755 1764 1720 1764 565 +21.94(+1.26%)
Nov 15, 2016 1764 1773 1733 1742 416 -26.33(-1.49%)
Nov 14, 2016 1760 1799 1733 1768 637 +26.33(+1.51%)
Nov 11, 2016 1637 1755 1602 1742 732 +105.30(+6.43%)
Nov 10, 2016 1588 1641 1549 1637 774 +52.66(+3.32%)
Nov 09, 2016 1523 1588 1479 1584 468 +65.82(+4.34%)
Nov 08, 2016 1523 1531 1509 1518 293 -8.78(-0.58%)
Nov 07, 2016 1536 1566 1514 1527 311 +26.33(+1.75%)
Nov 04, 2016 1479 1536 1479 1501 316 +26.32(+1.79%)
Nov 03, 2016 1487 1509 1470 1474 776 -4.38(-0.30%)
Nov 02, 2016 1496 1514 1470 1479 551 -13.17(-0.88%)
Nov 01, 2016 1496 1518 1479 1492 990 -8.77(-0.58%)
Oct 31, 2016 1479 1514 1479 1501 489 +13.16(+0.88%)
Oct 28, 2016 1509 1520 1457 1487 463 -30.71(-2.02%)
Oct 27, 2016 1527 1531 1487 1518 899 +0.00(+0.00%)
Oct 26, 2016 1553 1558 1514 1518 502 -39.49(-2.54%)
Oct 25, 2016 1593 1610 1549 1558 255 -43.88(-2.74%)
Oct 24, 2016 1623 1637 1588 1602 230 +0.00(+0.00%)
Oct 21, 2016 1641 1676 1588 1602 560 -57.04(-3.44%)
Oct 20, 2016 1610 1663 1606 1659 398 +48.26(+3.00%)
Oct 19, 2016 1637 1637 1597 1610 360 -21.94(-1.34%)
Oct 18, 2016 1645 1659 1628 1632 385 -13.16(-0.80%)
Oct 17, 2016 1610 1645 1606 1645 356 +39.49(+2.46%)
Oct 14, 2016 1636 1656 1603 1606 383 -20.18(-1.24%)
Oct 13, 2016 1609 1640 1608 1626 604 +2.63(+0.16%)
Oct 12, 2016 1582 1629 1581 1623 466 +43.00(+2.72%)
Oct 11, 2016 1565 1584 1556 1580 543 +13.16(+0.84%)
Oct 10, 2016 1577 1589 1552 1567 3,271 +14.92(+0.96%)
Oct 07, 2016 1564 1574 1539 1552 3,065 -7.90(-0.51%)
Oct 06, 2016 1589 1589 1549 1560 1,721 -28.08(-1.77%)
Oct 05, 2016 1580 1604 1579 1588 1,502 +10.53(+0.67%)
Oct 04, 2016 1577 1593 1566 1578 867 -1.75(-0.11%)
Oct 03, 2016 1605 1605 1563 1580 846 -22.82(-1.42%)
Sep 30, 2016 1599 1630 1577 1602 727 +12.29(+0.77%)
Sep 29, 2016 1589 1610 1561 1590 1,273 +5.26(+0.33%)
Sep 28, 2016 1609 1619 1581 1585 728 -20.18(-1.26%)
Sep 27, 2016 1578 1612 1573 1605 713 +21.94(+1.39%)
Sep 26, 2016 1620 1623 1581 1583 451 -46.51(-2.85%)
Sep 23, 2016 1621 1640 1615 1630 431 +5.26(+0.32%)
Sep 22, 2016 1610 1634 1610 1624 392 +25.45(+1.59%)
Sep 21, 2016 1595 1631 1574 1599 414 +14.92(+0.94%)
Sep 20, 2016 1595 1608 1569 1584 504 +2.63(+0.17%)
Sep 19, 2016 1603 1627 1575 1581 443 -23.69(-1.48%)
Sep 16, 2016 1566 1614 1566 1605 1,995 +36.85(+2.35%)
Sep 15, 2016 1537 1577 1530 1568 972 +28.96(+1.88%)
Sep 14, 2016 1556 1560 1530 1539 1,460 -9.65(-0.62%)
Sep 13, 2016 1573 1589 1538 1549 967 -35.98(-2.27%)
Sep 12, 2016 1537 1586 1537 1585 828 +36.86(+2.38%)
Sep 09, 2016 1557 1571 1546 1548 1,023 -33.35(-2.11%)
Sep 08, 2016 1576 1596 1564 1581 1,077 -1.75(-0.11%)
Sep 07, 2016 1607 1619 1581 1583 754 -28.96(-1.80%)
Sep 06, 2016 1621 1621 1582 1612 813 +2.63(+0.16%)
Sep 02, 2016 1584 1609 1609 1609 1,047 +35.10(+2.23%)
Sep 01, 2016 1609 1615 1571 1574 1,518 -21.06(-1.32%)
Aug 31, 2016 1635 1635 1580 1595 3,395 -35.98(-2.21%)
Aug 30, 2016 1647 1647 1623 1631 640 -13.16(-0.80%)
Aug 29, 2016 1623 1659 1615 1645 293 +29.83(+1.85%)
Aug 26, 2016 1656 1681 1613 1615 869 -34.22(-2.08%)
Aug 25, 2016 1639 1655 1620 1649 482 +10.53(+0.64%)
Aug 24, 2016 1622 1659 1622 1638 1,137 +20.18(+1.25%)
Aug 23, 2016 1609 1626 1600 1618 813 +9.66(+0.60%)
Aug 22, 2016 1591 1623 1591 1609 655 +0.00(+0.00%)
Aug 19, 2016 1602 1622 1584 1609 1,201 -0.88(-0.05%)
Aug 18, 2016 1591 1623 1591 1609 947 +14.04(+0.88%)
Aug 17, 2016 1605 1614 1588 1595 735 -8.78(-0.55%)
Aug 16, 2016 1608 1629 1591 1604 999 -1.75(-0.11%)
Aug 15, 2016 1631 1636 1598 1606 1,328 -17.55(-1.08%)
Aug 12, 2016 1616 1652 1613 1623 1,294 +7.02(+0.43%)
Aug 11, 2016 1716 1733 1576 1616 4,030 -122.86(-7.06%)
Aug 10, 2016 1853 1853 1712 1739 1,102 -193.06(-9.99%)
Aug 09, 2016 1881 1936 1863 1932 584 +55.28(+2.94%)
Aug 08, 2016 1896 1920 1868 1877 224 -13.16(-0.70%)
Aug 05, 2016 1859 1912 1853 1890 372 +46.51(+2.52%)
Aug 04, 2016 1881 1881 1843 1844 283 -34.22(-1.82%)
Aug 03, 2016 1860 1880 1840 1878 279 +21.94(+1.18%)
Aug 02, 2016 1888 1903 1839 1856 347 -28.09(-1.49%)
Aug 01, 2016 1878 1917 1871 1884 478 +3.51(+0.19%)
Jul 29, 2016 1883 1896 1855 1881 357 +1.76(+0.09%)
Jul 28, 2016 1870 1888 1854 1879 526 +9.65(+0.52%)
Jul 27, 2016 1904 1904 1848 1869 373 -26.32(-1.39%)
Jul 26, 2016 1913 1930 1880 1896 704 -12.29(-0.64%)
Jul 25, 2016 2018 2018 1900 1908 646 -109.70(-5.44%)
Jul 22, 2016 2018 2032 2005 2018 403 -5.26(-0.26%)
Jul 21, 2016 2015 2036 1996 2023 680 +9.65(+0.48%)
Jul 20, 2016 1996 2031 1978 2013 4,969 +18.43(+0.92%)
Jul 19, 2016 1982 2007 1967 1995 638 +15.80(+0.80%)
Jul 18, 2016 1965 1985 1949 1979 300 +6.14(+0.31%)
Jul 15, 2016 1974 1984 1958 1973 464 +2.63(+0.13%)
Jul 14, 2016 1994 2013 1964 1970 543 -7.02(-0.36%)
Jul 13, 2016 1967 1997 1967 1977 1,038 +25.45(+1.30%)
Jul 12, 2016 1974 1992 1950 1952 720 -15.79(-0.80%)
Jul 11, 2016 1952 1969 1939 1967 677 +23.69(+1.22%)
Jul 08, 2016 1882 1949 1874 1944 729 +70.20(+3.75%)
Jul 07, 2016 1898 1909 1844 1874 518 -12.28(-0.65%)
Jul 06, 2016 1825 1891 1825 1886 761 +46.51(+2.53%)
Jul 05, 2016 1835 1850 1803 1839 682 -14.92(-0.80%)
Jul 01, 2016 1830 1854 1854 1854 595 +26.33(+1.44%)
Jun 30, 2016 1800 1830 1777 1828 671 +32.47(+1.81%)
Jun 29, 2016 1745 1802 1745 1795 937 +64.06(+3.70%)
Jun 28, 2016 1723 1754 1709 1731 1,219 +25.45(+1.49%)
Jun 27, 2016 1711 1712 1661 1706 1,683 -16.68(-0.97%)
Jun 24, 2016 1648 1738 1623 1723 5,767 -6.14(-0.36%)
Jun 23, 2016 1719 1731 1696 1729 596 +27.21(+1.60%)
Jun 22, 2016 1738 1780 1697 1702 579 -33.35(-1.92%)
Jun 21, 2016 1744 1745 1702 1735 722 +3.51(+0.20%)
Jun 20, 2016 1711 1785 1702 1731 1,048 +49.14(+2.92%)
Jun 17, 2016 1753 1773 1674 1682 1,226 -65.81(-3.76%)
Jun 16, 2016 1800 1804 1730 1748 1,223 -60.56(-3.35%)
Jun 15, 2016 1864 1890 1806 1809 610 -53.53(-2.87%)
Jun 14, 2016 1824 1880 1802 1862 969 +23.70(+1.29%)
Jun 13, 2016 1847 1872 1814 1838 959 -16.68(-0.90%)
Jun 10, 2016 1853 1917 1839 1855 546 -16.67(-0.89%)
Jun 09, 2016 1860 1923 1834 1872 1,328 +12.29(+0.66%)
Jun 08, 2016 1885 1907 1857 1860 1,197 -31.60(-1.67%)
Jun 07, 2016 1883 1934 1869 1891 981 +4.39(+0.23%)
Jun 06, 2016 1883 1913 1881 1887 589 +4.39(+0.23%)
Jun 03, 2016 1928 1952 1877 1882 659 -47.39(-2.46%)
Jun 02, 2016 1913 1944 1899 1930 985 +16.67(+0.87%)
Jun 01, 2016 1890 1931 1890 1913 637 +4.39(+0.23%)
May 31, 2016 1928 1940 1892 1909 430 -17.55(-0.91%)
May 27, 2016 1924 1926 1926 1926 467 -1.75(-0.09%)
May 26, 2016 1904 1947 1888 1928 1,042 +32.47(+1.71%)
May 25, 2016 1903 1918 1876 1896 739 +0.87(+0.05%)
May 24, 2016 1838 1928 1837 1895 724 +75.47(+4.15%)
May 23, 2016 1738 1832 1737 1819 428 -0.87(-0.05%)
May 20, 2016 1819 1829 1810 1820 279 +11.40(+0.63%)
May 19, 2016 1751 1826 1751 1809 434 +10.53(+0.59%)
May 18, 2016 1767 1828 1761 1798 532 +18.43(+1.04%)
May 17, 2016 1799 1856 1748 1780 653 -67.57(-3.66%)
May 16, 2016 1819 1856 1817 1847 714 +37.74(+2.09%)
May 13, 2016 1777 1831 1774 1810 586 +23.69(+1.33%)
May 12, 2016 1896 1904 1752 1786 1,203 -114.08(-6.00%)
May 11, 2016 1930 1964 1858 1900 2,007 +48.26(+2.61%)
May 10, 2016 1838 1882 1825 1852 918 +18.43(+1.01%)
May 09, 2016 1793 1856 1793 1833 752 +35.10(+1.95%)
May 06, 2016 1761 1806 1761 1798 632 +20.19(+1.14%)
May 05, 2016 1781 1788 1757 1778 677 +24.57(+1.40%)
May 04, 2016 1751 1763 1728 1753 1,152 +7.02(+0.40%)
May 03, 2016 1724 1768 1723 1746 635 +6.14(+0.35%)
May 02, 2016 1746 1760 1735 1740 1,002 -18.43(-1.05%)
Apr 29, 2016 1753 1779 1745 1759 894 +10.54(+0.60%)
Apr 28, 2016 1658 1760 1658 1748 2,337 +78.98(+4.73%)
Apr 27, 2016 1668 1684 1639 1669 613 +0.87(+0.05%)
Apr 26, 2016 1628 1678 1624 1668 460 +41.25(+2.54%)
Apr 25, 2016 1678 1682 1613 1627 345 -60.55(-3.59%)
Apr 22, 2016 1689 1708 1670 1688 458 -0.88(-0.05%)
Apr 21, 2016 1703 1729 1678 1688 1,366 +1.75(+0.10%)
Apr 20, 2016 1605 1691 1605 1687 1,143 +78.98(+4.91%)
Apr 19, 2016 1571 1608 1570 1608 765 +44.76(+2.86%)
Apr 18, 2016 1522 1566 1505 1563 656 +28.96(+1.89%)
Apr 15, 2016 1521 1541 1505 1534 954 +8.77(+0.58%)
Apr 14, 2016 1487 1536 1463 1525 1,230 +42.13(+2.84%)
Apr 13, 2016 1435 1492 1430 1483 721 +56.16(+3.94%)
Apr 12, 2016 1403 1455 1403 1427 561 +21.94(+1.56%)
Apr 11, 2016 1477 1502 1393 1405 605 -64.06(-4.36%)
Apr 08, 2016 1487 1496 1443 1469 1,101 -7.90(-0.53%)
Apr 07, 2016 1469 1491 1454 1477 1,000 -5.26(-0.35%)
Apr 06, 2016 1410 1487 1404 1482 957 +71.08(+5.04%)
Apr 05, 2016 1521 1521 1394 1411 1,416 -127.25(-8.27%)
Apr 04, 2016 1547 1553 1514 1538 1,080 -10.53(-0.68%)
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.