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 (%)
Apr 30, 2015 1683 1686 1606 1612 812 -62.74(-3.75%)
Apr 29, 2015 1709 1709 1668 1674 467 -34.38(-2.01%)
Apr 28, 2015 1693 1712 1677 1709 453 +17.19(+1.02%)
Apr 27, 2015 1677 1726 1663 1692 623 +24.06(+1.44%)
Apr 24, 2015 1677 1691 1654 1668 751 -2.57(-0.15%)
Apr 23, 2015 1655 1685 1646 1670 1,357 +14.61(+0.88%)
Apr 22, 2015 1663 1663 1639 1655 618 +0.86(+0.05%)
Apr 21, 2015 1660 1664 1647 1655 227 -4.30(-0.26%)
Apr 20, 2015 1648 1668 1646 1659 525 +12.89(+0.78%)
Apr 17, 2015 1636 1656 1632 1646 482 +0.00(+0.00%)
Apr 16, 2015 1655 1655 1626 1646 275 -7.73(-0.47%)
Apr 15, 2015 1665 1681 1620 1654 496 -15.47(-0.93%)
Apr 14, 2015 1678 1679 1620 1669 339 -25.79(-1.52%)
Apr 13, 2015 1794 1814 1686 1695 1,283 -104.00(-5.78%)
Apr 10, 2015 1788 1805 1775 1799 608 +15.47(+0.87%)
Apr 09, 2015 1784 1823 1766 1784 495 +3.44(+0.19%)
Apr 08, 2015 1748 1786 1736 1780 232 +30.08(+1.72%)
Apr 07, 2015 1784 1798 1745 1750 305 -34.38(-1.93%)
Apr 06, 2015 1769 1814 1769 1784 286 +10.31(+0.58%)
Apr 02, 2015 1808 1774 1774 1774 460 -27.50(-1.53%)
Apr 01, 2015 1795 1805 1762 1802 736 +1.72(+0.10%)
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%)
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.