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, 2015 1836 1855 1820 1840 616 +3.51(+0.19%)
Mar 30, 2015 1805 1844 1805 1836 343 +34.26(+1.90%)
Mar 27, 2015 1806 1812 1783 1802 347 -7.03(-0.39%)
Mar 26, 2015 1825 1849 1783 1809 767 -18.44(-1.01%)
Mar 25, 2015 1816 1841 1810 1827 631 +11.42(+0.63%)
Mar 24, 2015 1831 1839 1795 1816 675 -10.55(-0.58%)
Mar 23, 2015 1813 1845 1813 1826 982 +15.82(+0.87%)
Mar 20, 2015 1770 1845 1756 1811 1,443 +53.59(+3.05%)
Mar 19, 2015 1761 1772 1738 1757 671 -2.64(-0.15%)
Mar 18, 2015 1755 1788 1742 1760 912 -1.75(-0.10%)
Mar 17, 2015 1746 1799 1740 1761 1,304 +14.05(+0.80%)
Mar 16, 2015 1767 1821 1722 1747 1,341 -7.03(-0.40%)
Mar 13, 2015 1691 1768 1689 1754 762 +66.77(+3.96%)
Mar 12, 2015 1608 1691 1608 1688 609 +94.88(+5.96%)
Mar 11, 2015 1639 1655 1586 1593 965 -37.77(-2.32%)
Mar 10, 2015 1641 1660 1609 1631 691 -14.06(-0.85%)
Mar 09, 2015 1648 1685 1637 1645 1,076 -4.39(-0.27%)
Mar 06, 2015 1660 1691 1576 1649 1,627 -27.24(-1.63%)
Mar 05, 2015 1684 1684 1662 1676 532 +1.76(+0.11%)
Mar 04, 2015 1663 1715 1667 1674 607 +7.03(+0.42%)
Mar 03, 2015 1672 1681 1647 1667 1,115 -7.91(-0.47%)
Mar 02, 2015 1671 1746 1660 1675 1,567 +7.03(+0.42%)
Feb 27, 2015 1677 1687 1661 1668 913 -11.42(-0.68%)
Feb 26, 2015 1674 1687 1659 1680 1,074 +12.30(+0.74%)
Feb 25, 2015 1672 1672 1654 1667 773 +1.76(+0.11%)
Feb 24, 2015 1673 1690 1629 1666 1,947 +0.87(+0.05%)
Feb 23, 2015 1651 1696 1644 1665 1,291 +1.76(+0.11%)
Feb 20, 2015 1661 1696 1617 1663 1,011 +4.39(+0.26%)
Feb 19, 2015 1665 1711 1638 1659 1,596 -15.81(-0.94%)
Feb 18, 2015 1700 1757 1547 1674 2,548 -11.42(-0.68%)
Feb 17, 2015 1690 1690 1644 1686 636 +9.66(+0.58%)
Feb 13, 2015 1681 1676 1676 1676 250 -0.88(-0.05%)
Feb 12, 2015 1693 1693 1650 1677 701 +7.03(+0.42%)
Feb 11, 2015 1689 1715 1647 1670 623 -7.90(-0.47%)
Feb 10, 2015 1660 1692 1638 1678 755 +18.45(+1.11%)
Feb 09, 2015 1629 1677 1616 1660 3,939 +30.74(+1.89%)
Feb 06, 2015 1687 1687 1605 1629 1,309 -62.37(-3.69%)
Feb 05, 2015 1681 1713 1663 1691 1,351 +21.08(+1.26%)
Feb 04, 2015 1684 1714 1648 1670 519 -12.30(-0.73%)
Feb 03, 2015 1688 1736 1674 1682 687 -3.51(-0.21%)
Feb 02, 2015 1678 1689 1625 1686 528 +17.57(+1.05%)
Jan 30, 2015 1674 1678 1656 1668 588 -21.08(-1.25%)
Jan 29, 2015 1661 1691 1643 1689 607 +19.32(+1.16%)
Jan 28, 2015 1689 1689 1633 1670 662 -15.81(-0.94%)
Jan 27, 2015 1641 1689 1638 1686 543 +21.96(+1.32%)
Jan 26, 2015 1648 1670 1622 1664 930 +5.27(+0.32%)
Jan 23, 2015 1685 1687 1656 1659 1,010 -20.20(-1.20%)
Jan 22, 2015 1650 1691 1638 1679 1,149 +29.87(+1.81%)
Jan 21, 2015 1664 1664 1613 1649 1,092 -18.45(-1.11%)
Jan 20, 2015 1694 1694 1621 1667 1,492 -17.57(-1.04%)
Jan 16, 2015 1624 1687 1619 1685 721 +50.95(+3.12%)
Jan 15, 2015 1678 1678 1607 1634 1,005 -36.90(-2.21%)
Jan 14, 2015 1612 1675 1612 1671 1,267 +25.48(+1.55%)
Jan 13, 2015 1663 1677 1619 1646 1,494 +0.00(+0.00%)
Jan 12, 2015 1631 1657 1580 1646 1,701 +4.39(+0.27%)
Jan 09, 2015 1617 1678 1611 1641 1,300 +21.97(+1.36%)
Jan 08, 2015 1588 1669 1573 1619 2,645 +39.53(+2.50%)
Jan 07, 2015 1537 1638 1522 1580 5,240 +44.81(+2.92%)
Jan 06, 2015 1543 1545 1495 1535 768 +0.88(+0.06%)
Jan 05, 2015 1523 1574 1490 1534 2,055 +13.17(+0.87%)
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.