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

Civitas Resources Inc (NY: CIVI )

78.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 1559 1581 1505 1531 3,161 -31.63(-2.02%)
Mar 30, 2016 1561 1580 1542 1563 1,305 +9.67(+0.62%)
Mar 29, 2016 1454 1574 1443 1553 2,389 +98.39(+6.76%)
Mar 28, 2016 1408 1494 1408 1455 1,491 +44.81(+3.18%)
Mar 24, 2016 1405 1410 1410 1410 1,044 -4.39(-0.31%)
Mar 23, 2016 1475 1492 1412 1414 729 -66.77(-4.51%)
Mar 22, 2016 1467 1500 1459 1481 529 +1.76(+0.12%)
Mar 21, 2016 1484 1503 1457 1479 801 -6.15(-0.41%)
Mar 18, 2016 1493 1556 1465 1486 1,500 +3.51(+0.24%)
Mar 17, 2016 1508 1512 1456 1482 1,574 -33.38(-2.20%)
Mar 16, 2016 1513 1546 1503 1515 515 -7.91(-0.52%)
Mar 15, 2016 1577 1577 1508 1523 842 -55.35(-3.51%)
Mar 14, 2016 1588 1595 1573 1579 1,320 -11.42(-0.72%)
Mar 11, 2016 1579 1593 1540 1590 1,147 +14.93(+0.95%)
Mar 10, 2016 1581 1588 1552 1575 1,433 -0.87(-0.06%)
Mar 09, 2016 1610 1610 1554 1576 485 -20.21(-1.27%)
Mar 08, 2016 1611 1627 1595 1596 723 -23.72(-1.46%)
Mar 07, 2016 1604 1624 1594 1620 505 +12.30(+0.77%)
Mar 04, 2016 1608 1625 1603 1608 540 +1.76(+0.11%)
Mar 03, 2016 1579 1633 1579 1606 693 +21.08(+1.33%)
Mar 02, 2016 1551 1598 1551 1585 744 +16.69(+1.06%)
Mar 01, 2016 1629 1647 1557 1568 882 -56.22(-3.46%)
Feb 29, 2016 1640 1654 1608 1624 1,427 -21.97(-1.33%)
Feb 26, 2016 1613 1669 1586 1646 1,215 +37.78(+2.35%)
Feb 25, 2016 1585 1619 1563 1609 968 +27.24(+1.72%)
Feb 24, 2016 1537 1589 1522 1581 2,090 +33.38(+2.16%)
Feb 23, 2016 1474 1559 1474 1548 1,231 +57.10(+3.83%)
Feb 22, 2016 1461 1504 1450 1491 1,114 +37.78(+2.60%)
Feb 19, 2016 1436 1455 1418 1453 872 +14.06(+0.98%)
Feb 18, 2016 1530 1532 1437 1439 984 -76.43(-5.04%)
Feb 17, 2016 1481 1537 1481 1515 1,029 +40.41(+2.74%)
Feb 16, 2016 1454 1480 1429 1475 1,531 +46.56(+3.26%)
Feb 12, 2016 1372 1428 1428 1428 1,338 +76.43(+5.65%)
Feb 11, 2016 1389 1400 1340 1352 1,700 -74.67(-5.23%)
Feb 10, 2016 1586 1602 1425 1427 4,106 -282.01(-16.50%)
Feb 09, 2016 1705 1748 1652 1709 1,727 -22.84(-1.32%)
Feb 08, 2016 1832 1832 1700 1732 805 -102.79(-5.60%)
Feb 05, 2016 1964 1986 1818 1834 1,427 -138.81(-7.03%)
Feb 04, 2016 1987 1991 1943 1973 294 -12.30(-0.62%)
Feb 03, 2016 2089 2126 1953 1985 1,046 -79.07(-3.83%)
Feb 02, 2016 2119 2142 2061 2065 882 -68.53(-3.21%)
Feb 01, 2016 2099 2155 2095 2133 377 +19.33(+0.91%)
Jan 29, 2016 2032 2115 2006 2114 673 +70.29(+3.44%)
Jan 28, 2016 2175 2175 2036 2043 740 -108.94(-5.06%)
Jan 27, 2016 2241 2241 2134 2152 1,051 -109.82(-4.85%)
Jan 26, 2016 2244 2275 2192 2262 878 +19.33(+0.86%)
Jan 25, 2016 2247 2282 2217 2243 1,228 -14.94(-0.66%)
Jan 22, 2016 2261 2262 2227 2258 811 +40.41(+1.82%)
Jan 21, 2016 2271 2271 2204 2217 1,029 -32.50(-1.44%)
Jan 20, 2016 2209 2283 2147 2250 1,037 +12.30(+0.55%)
Jan 19, 2016 2264 2294 2216 2238 608 -11.42(-0.51%)
Jan 15, 2016 2223 2249 2249 2249 1,007 -12.30(-0.54%)
Jan 14, 2016 2203 2293 2173 2261 2,477 +56.22(+2.55%)
Jan 13, 2016 2328 2349 2193 2205 2,131 -122.99(-5.28%)
Jan 12, 2016 2343 2390 2307 2328 1,947 -1.76(-0.08%)
Jan 11, 2016 2417 2423 2281 2330 2,202 -86.09(-3.56%)
Jan 08, 2016 2459 2475 2410 2416 1,407 -39.54(-1.61%)
Jan 07, 2016 2518 2518 2429 2456 1,608 -92.24(-3.62%)
Jan 06, 2016 2542 2603 2523 2548 2,000 +17.57(+0.69%)
Jan 05, 2016 2473 2541 2473 2530 883 +70.28(+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.