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 (%)
Nov 28, 2014 1447 1471 1402 1471 212 +20.60(+1.42%)
Nov 26, 2014 1463 1450 1450 1450 1,685 -12.02(-0.82%)
Nov 25, 2014 1436 1468 1436 1462 1,118 +38.64(+2.71%)
Nov 24, 2014 1441 1465 1412 1424 1,618 -27.47(-1.89%)
Nov 21, 2014 1430 1460 1426 1451 1,242 +7.72(+0.53%)
Nov 20, 2014 1430 1454 1418 1443 1,145 -4.29(-0.30%)
Nov 19, 2014 1432 1470 1376 1448 1,466 -2.58(-0.18%)
Nov 18, 2014 1447 1481 1419 1450 2,316 +8.59(+0.60%)
Nov 17, 2014 1417 1460 1380 1442 981 +28.33(+2.00%)
Nov 14, 2014 1394 1417 1289 1413 859 +10.31(+0.73%)
Nov 13, 2014 1381 1406 1351 1403 2,325 +35.20(+2.57%)
Nov 12, 2014 1388 1390 1360 1368 494 -19.75(-1.42%)
Nov 11, 2014 1350 1395 1340 1387 992 +44.65(+3.33%)
Nov 10, 2014 1393 1393 1342 1343 698 -41.22(-2.98%)
Nov 07, 2014 1391 1400 1357 1384 478 -1.71(-0.12%)
Nov 06, 2014 1374 1386 1361 1386 919 +12.02(+0.87%)
Nov 05, 2014 1378 1400 1359 1374 1,486 +9.44(+0.69%)
Nov 04, 2014 1387 1398 1360 1364 257 -35.20(-2.52%)
Nov 03, 2014 1378 1430 1374 1399 992 +10.30(+0.74%)
Oct 31, 2014 1376 1394 1366 1389 476 +27.48(+2.02%)
Oct 30, 2014 1360 1392 1349 1362 652 -16.32(-1.18%)
Oct 29, 2014 1391 1399 1349 1378 871 -12.02(-0.86%)
Oct 28, 2014 1393 1423 1369 1390 609 +12.02(+0.87%)
Oct 27, 2014 1368 1393 1343 1378 2,403 +35.21(+2.62%)
Oct 24, 2014 1264 1343 1258 1343 1,026 +66.11(+5.18%)
Oct 23, 2014 1247 1298 1246 1277 743 +32.62(+2.62%)
Oct 22, 2014 1234 1300 1232 1244 1,075 +2.58(+0.21%)
Oct 21, 2014 1223 1244 1197 1242 944 +18.03(+1.47%)
Oct 20, 2014 1138 1226 1138 1223 1,199 +74.69(+6.50%)
Oct 17, 2014 1126 1159 1123 1149 1,443 +30.05(+2.69%)
Oct 16, 2014 1075 1156 1071 1119 2,510 +17.18(+1.56%)
Oct 15, 2014 1042 1102 1031 1102 1,774 +33.48(+3.13%)
Oct 14, 2014 1094 1125 1067 1068 1,340 -6.01(-0.56%)
Oct 13, 2014 1058 1078 1020 1074 1,371 -2.58(-0.24%)
Oct 10, 2014 1148 1192 1059 1077 5,075 -90.15(-7.73%)
Oct 09, 2014 1244 1252 1167 1167 2,434 -91.00(-7.23%)
Oct 08, 2014 1276 1276 1210 1258 2,197 -11.17(-0.88%)
Oct 07, 2014 1284 1294 1254 1269 1,949 -11.16(-0.87%)
Oct 06, 2014 1296 1313 1269 1280 2,428 -16.31(-1.26%)
Oct 03, 2014 1294 1322 1288 1296 1,617 +9.44(+0.73%)
Oct 02, 2014 1268 1288 1247 1287 1,855 +8.59(+0.67%)
Oct 01, 2014 1333 1338 1245 1278 3,244 -62.68(-4.67%)
Sep 30, 2014 1394 1408 1316 1341 8,773 -55.80(-3.99%)
Sep 29, 2014 1383 1420 1379 1397 3,980 -18.03(-1.27%)
Sep 26, 2014 1382 1433 1382 1415 10,260 +11.16(+0.80%)
Sep 25, 2014 1383 1422 1367 1404 6,404 +12.02(+0.86%)
Sep 24, 2014 1367 1401 1298 1392 4,016 -8.59(-0.61%)
Sep 23, 2014 1396 1416 1396 1400 1,439 -16.31(-1.15%)
Sep 22, 2014 1405 1439 1404 1417 5,555 +0.86(+0.06%)
Sep 19, 2014 1404 1432 1404 1416 2,311 +12.02(+0.86%)
Sep 18, 2014 1417 1425 1396 1404 6,810 -22.33(-1.57%)
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.