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 (%)
Mar 31, 2015 1796 1815 1781 1800 630 +3.43(+0.19%)
Mar 30, 2015 1765 1804 1765 1796 351 +33.53(+1.90%)
Mar 27, 2015 1767 1772 1744 1763 354 -6.88(-0.39%)
Mar 26, 2015 1785 1809 1744 1770 784 -18.05(-1.01%)
Mar 25, 2015 1777 1801 1771 1788 645 +11.17(+0.63%)
Mar 24, 2015 1791 1799 1756 1777 690 -10.31(-0.58%)
Mar 23, 2015 1774 1805 1774 1787 1,004 +15.47(+0.87%)
Mar 20, 2015 1732 1805 1718 1772 1,475 +52.43(+3.05%)
Mar 19, 2015 1723 1734 1700 1719 685 -2.58(-0.15%)
Mar 18, 2015 1717 1749 1704 1722 932 -1.72(-0.10%)
Mar 17, 2015 1708 1760 1702 1723 1,332 +13.76(+0.80%)
Mar 16, 2015 1729 1782 1685 1710 1,370 -6.88(-0.40%)
Mar 13, 2015 1655 1729 1653 1716 778 +65.33(+3.96%)
Mar 12, 2015 1573 1655 1573 1651 623 +92.83(+5.96%)
Mar 11, 2015 1604 1619 1551 1558 986 -36.96(-2.32%)
Mar 10, 2015 1606 1624 1575 1595 706 -13.76(-0.86%)
Mar 09, 2015 1612 1649 1602 1609 1,100 -4.30(-0.27%)
Mar 06, 2015 1625 1655 1542 1613 1,663 -26.64(-1.62%)
Mar 05, 2015 1648 1648 1626 1640 543 +1.72(+0.10%)
Mar 04, 2015 1627 1678 1631 1638 620 +6.87(+0.42%)
Mar 03, 2015 1636 1644 1612 1631 1,140 -7.73(-0.47%)
Mar 02, 2015 1635 1708 1624 1639 1,602 +6.88(+0.42%)
Feb 27, 2015 1641 1650 1625 1632 934 -11.18(-0.68%)
Feb 26, 2015 1638 1650 1623 1643 1,098 +12.03(+0.74%)
Feb 25, 2015 1636 1636 1618 1631 790 +1.72(+0.11%)
Feb 24, 2015 1637 1653 1594 1630 1,991 +0.86(+0.05%)
Feb 23, 2015 1615 1659 1608 1629 1,319 +1.72(+0.11%)
Feb 20, 2015 1625 1659 1582 1627 1,033 +4.30(+0.26%)
Feb 19, 2015 1629 1674 1602 1623 1,632 -15.47(-0.94%)
Feb 18, 2015 1663 1719 1514 1638 2,604 -11.18(-0.68%)
Feb 17, 2015 1654 1654 1608 1649 650 +9.46(+0.58%)
Feb 13, 2015 1644 1640 1640 1640 255 -0.86(-0.05%)
Feb 12, 2015 1656 1656 1614 1641 716 +6.88(+0.42%)
Feb 11, 2015 1653 1678 1612 1634 637 -7.74(-0.47%)
Feb 10, 2015 1625 1656 1602 1642 772 +18.05(+1.11%)
Feb 09, 2015 1594 1641 1581 1624 4,026 +30.08(+1.89%)
Feb 06, 2015 1650 1650 1570 1594 1,338 -61.02(-3.69%)
Feb 05, 2015 1644 1676 1627 1655 1,381 +20.63(+1.26%)
Feb 04, 2015 1648 1677 1612 1634 531 -12.04(-0.73%)
Feb 03, 2015 1651 1698 1638 1646 702 -3.44(-0.21%)
Feb 02, 2015 1642 1653 1590 1649 539 +17.20(+1.05%)
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%)
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.