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, 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%)
Apr 01, 2016 1519 1552 1508 1549 1,098 +19.31(+1.26%)
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%)
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.