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 (%)
Jul 31, 2015 1974 1995 1946 1974 345 +17.55(+0.90%)
Jul 30, 2015 1940 1963 1893 1956 828 -9.65(-0.49%)
Jul 29, 2015 1963 1984 1888 1966 881 +8.78(+0.45%)
Jul 28, 2015 1917 2022 1874 1957 887 +55.28(+2.91%)
Jul 27, 2015 1950 1982 1874 1902 742 -61.43(-3.13%)
Jul 24, 2015 1962 1979 1897 1963 812 -2.63(-0.13%)
Jul 23, 2015 2068 2088 1962 1966 386 -80.73(-3.94%)
Jul 22, 2015 2005 2089 2005 2046 460 +46.51(+2.33%)
Jul 21, 2015 2035 2054 1974 2000 391 -28.09(-1.39%)
Jul 20, 2015 2124 2124 2015 2028 420 -62.30(-2.98%)
Jul 17, 2015 2118 2118 2027 2090 489 -34.23(-1.61%)
Jul 16, 2015 1998 2141 1983 2125 950 +150.07(+7.60%)
Jul 15, 2015 1932 2008 1932 1974 985 +38.61(+1.99%)
Jul 14, 2015 1916 1966 1915 1936 761 +7.90(+0.41%)
Jul 13, 2015 1922 1964 1901 1928 629 +36.85(+1.95%)
Jul 10, 2015 1869 1914 1856 1891 573 +35.98(+1.94%)
Jul 09, 2015 1865 1919 1836 1855 581 +14.92(+0.81%)
Jul 08, 2015 1842 1874 1827 1840 537 -8.77(-0.47%)
Jul 07, 2015 1823 1871 1808 1849 953 +22.81(+1.25%)
Jul 06, 2015 1846 1874 1816 1826 593 -28.08(-1.51%)
Jul 02, 2015 1884 1854 1854 1854 298 -23.69(-1.26%)
Jul 01, 2015 1888 1892 1855 1878 1,330 +6.14(+0.33%)
Jun 30, 2015 1851 1884 1843 1872 652 +24.57(+1.33%)
Jun 29, 2015 1878 1908 1843 1847 378 -45.63(-2.41%)
Jun 26, 2015 1868 1893 1838 1893 3,009 +30.71(+1.65%)
Jun 25, 2015 1936 1962 1857 1862 491 -83.37(-4.29%)
Jun 24, 2015 1912 1976 1906 1946 633 +37.74(+1.98%)
Jun 23, 2015 1896 1944 1871 1908 485 +3.51(+0.18%)
Jun 22, 2015 1919 1952 1881 1904 405 -14.04(-0.73%)
Jun 19, 2015 1961 1966 1873 1918 1,049 -36.86(-1.89%)
Jun 18, 2015 1935 1966 1935 1955 346 +32.47(+1.69%)
Jun 17, 2015 1915 1939 1885 1923 411 +0.88(+0.05%)
Jun 16, 2015 1884 1924 1861 1922 509 +26.33(+1.39%)
Jun 15, 2015 1855 1916 1838 1896 334 +46.51(+2.52%)
Jun 12, 2015 1917 1919 1833 1849 301 -62.31(-3.26%)
Jun 11, 2015 1939 1970 1893 1911 263 -41.25(-2.11%)
Jun 10, 2015 1881 1962 1881 1953 455 +63.19(+3.34%)
Jun 09, 2015 1880 1896 1843 1889 355 -0.88(-0.05%)
Jun 08, 2015 1905 1927 1876 1890 395 -26.33(-1.37%)
Jun 05, 2015 1887 1928 1860 1917 380 +29.84(+1.58%)
Jun 04, 2015 1933 1969 1877 1887 332 -68.45(-3.50%)
Jun 03, 2015 1900 1961 1888 1955 536 +53.53(+2.81%)
Jun 02, 2015 1891 1926 1883 1902 403 +2.64(+0.14%)
Jun 01, 2015 1952 1957 1872 1899 656 -47.39(-2.43%)
May 29, 2015 1910 1952 1889 1946 1,407 +36.85(+1.93%)
May 28, 2015 1907 1928 1873 1910 516 -11.40(-0.59%)
May 27, 2015 1897 1927 1870 1921 673 +33.34(+1.77%)
May 26, 2015 1866 1908 1853 1888 1,178 +5.27(+0.28%)
May 22, 2015 1888 1882 1882 1882 384 -15.80(-0.83%)
May 21, 2015 1901 1904 1862 1898 1,173 -0.87(-0.05%)
May 20, 2015 1903 1926 1886 1899 871 -5.27(-0.28%)
May 19, 2015 1896 1919 1876 1904 327 -5.27(-0.28%)
May 18, 2015 1828 1929 1808 1910 659 +72.84(+3.97%)
May 15, 2015 1846 1869 1831 1837 565 -7.02(-0.38%)
May 14, 2015 1837 1866 1806 1844 671 +10.53(+0.57%)
May 13, 2015 1685 1850 1685 1833 1,162 +190.43(+11.59%)
May 12, 2015 1650 1660 1632 1643 540 -21.06(-1.27%)
May 11, 2015 1650 1681 1650 1664 210 +15.80(+0.96%)
May 08, 2015 1653 1653 1632 1648 427 +16.67(+1.02%)
May 07, 2015 1588 1648 1588 1631 399 +34.22(+2.14%)
May 06, 2015 1580 1615 1580 1597 574 +8.78(+0.55%)
May 05, 2015 1638 1672 1560 1588 651 -58.80(-3.57%)
May 04, 2015 1662 1662 1627 1647 343 -7.89(-0.48%)
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.