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

Civitas Resources Inc (NY: CIVI )

69.35 +0.13 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 1637 1642 1620 1632 601 -20.63(-1.25%)
Jan 29, 2015 1625 1655 1608 1653 620 +18.91(+1.16%)
Jan 28, 2015 1652 1652 1598 1634 676 -15.48(-0.94%)
Jan 27, 2015 1606 1652 1603 1649 555 +21.49(+1.32%)
Jan 26, 2015 1612 1634 1587 1628 951 +5.16(+0.32%)
Jan 23, 2015 1649 1650 1620 1623 1,032 -19.77(-1.20%)
Jan 22, 2015 1614 1655 1603 1643 1,175 +29.22(+1.81%)
Jan 21, 2015 1628 1628 1578 1613 1,116 -18.05(-1.11%)
Jan 20, 2015 1657 1657 1586 1631 1,525 -17.19(-1.04%)
Jan 16, 2015 1589 1651 1584 1649 736 +49.86(+3.12%)
Jan 15, 2015 1642 1642 1572 1599 1,027 -36.10(-2.21%)
Jan 14, 2015 1577 1639 1577 1635 1,295 +24.92(+1.55%)
Jan 13, 2015 1627 1641 1584 1610 1,527 +0.00(+0.00%)
Jan 12, 2015 1596 1621 1545 1610 1,738 +4.30(+0.27%)
Jan 09, 2015 1582 1642 1576 1606 1,329 +21.49(+1.36%)
Jan 08, 2015 1554 1633 1539 1584 2,703 +38.68(+2.50%)
Jan 07, 2015 1503 1603 1489 1545 5,356 +43.83(+2.92%)
Jan 06, 2015 1509 1512 1463 1502 785 +0.86(+0.06%)
Jan 05, 2015 1490 1540 1458 1501 2,101 +12.90(+0.87%)
Jan 02, 2015 1471 1492 1435 1488 454 +24.06(+1.64%)
Dec 31, 2014 1469 1464 1464 1464 1,050 -6.87(-0.47%)
Dec 30, 2014 1429 1491 1424 1471 1,691 +26.64(+1.84%)
Dec 29, 2014 1470 1486 1440 1444 2,892 -17.19(-1.18%)
Dec 26, 2014 1459 1477 1417 1461 801 +6.88(+0.47%)
Dec 24, 2014 1487 1454 1454 1454 264 -36.10(-2.42%)
Dec 23, 2014 1482 1501 1448 1490 1,616 +8.59(+0.58%)
Dec 22, 2014 1435 1504 1423 1482 1,611 +80.80(+5.77%)
Dec 19, 2014 1284 1432 1255 1401 15,659 +106.58(+8.23%)
Dec 18, 2014 1320 1343 1210 1294 4,716 +3.44(+0.27%)
Dec 17, 2014 1322 1351 1274 1291 3,481 -36.96(-2.78%)
Dec 16, 2014 1396 1396 1311 1328 1,540 -41.26(-3.01%)
Dec 15, 2014 1399 1430 1341 1369 1,747 -24.06(-1.73%)
Dec 12, 2014 1410 1415 1343 1393 956 -25.79(-1.82%)
Dec 11, 2014 1445 1464 1395 1419 1,425 -25.79(-1.78%)
Dec 10, 2014 1462 1478 1429 1445 802 -28.36(-1.93%)
Dec 09, 2014 1418 1478 1391 1473 889 +48.99(+3.44%)
Dec 08, 2014 1441 1460 1400 1424 838 -27.50(-1.89%)
Dec 05, 2014 1461 1465 1444 1452 609 -6.02(-0.41%)
Dec 04, 2014 1451 1467 1444 1458 854 -1.72(-0.12%)
Dec 03, 2014 1456 1468 1453 1459 1,024 +7.74(+0.53%)
Dec 02, 2014 1447 1468 1435 1452 900 -13.76(-0.94%)
Dec 01, 2014 1470 1470 1439 1466 1,458 -6.87(-0.47%)
Nov 28, 2014 1448 1472 1404 1472 212 +20.63(+1.42%)
Nov 26, 2014 1465 1452 1452 1452 1,683 -12.04(-0.82%)
Nov 25, 2014 1438 1470 1438 1464 1,117 +38.68(+2.71%)
Nov 24, 2014 1442 1466 1413 1425 1,616 -27.50(-1.89%)
Nov 21, 2014 1431 1461 1428 1453 1,241 +7.73(+0.53%)
Nov 20, 2014 1431 1455 1420 1445 1,144 -4.29(-0.30%)
Nov 19, 2014 1434 1472 1378 1449 1,464 -2.58(-0.18%)
Nov 18, 2014 1448 1483 1421 1452 2,313 +8.59(+0.60%)
Nov 17, 2014 1418 1461 1381 1443 980 +28.37(+2.01%)
Nov 14, 2014 1396 1418 1290 1415 858 +10.31(+0.73%)
Nov 13, 2014 1383 1408 1352 1404 2,322 +35.24(+2.57%)
Nov 12, 2014 1390 1392 1362 1369 493 -19.77(-1.42%)
Nov 11, 2014 1351 1397 1341 1389 991 +44.70(+3.33%)
Nov 10, 2014 1395 1395 1343 1344 697 -41.26(-2.98%)
Nov 07, 2014 1392 1402 1359 1386 478 -1.72(-0.12%)
Nov 06, 2014 1375 1387 1363 1387 918 +12.04(+0.88%)
Nov 05, 2014 1380 1401 1361 1375 1,484 +9.45(+0.69%)
Nov 04, 2014 1389 1399 1362 1366 257 -35.24(-2.52%)
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.