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 +1.50 (+2.21%)
Streaming Delayed 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 (%)
Aug 31, 2015 2077 2114 2055 2085 861 +6.88(+0.33%)
Aug 28, 2015 2115 2130 2055 2078 1,978 -49.86(-2.34%)
Aug 27, 2015 2117 2132 2071 2128 854 +18.91(+0.90%)
Aug 26, 2015 2042 2130 2003 2109 953 +108.31(+5.41%)
Aug 25, 2015 2059 2083 1987 2001 2,870 -31.81(-1.56%)
Aug 24, 2015 2012 2114 2004 2033 2,248 -97.12(-4.56%)
Aug 21, 2015 2003 2191 2003 2130 1,620 -32.67(-1.51%)
Aug 20, 2015 2173 2200 2149 2163 1,494 -28.36(-1.29%)
Aug 19, 2015 2175 2211 2135 2191 1,177 +11.17(+0.51%)
Aug 18, 2015 2182 2246 2157 2180 694 +6.88(+0.32%)
Aug 17, 2015 2187 2197 2139 2173 219 -26.65(-1.21%)
Aug 14, 2015 2093 2231 2073 2200 746 +102.29(+4.88%)
Aug 13, 2015 1947 2141 1908 2097 2,720 -20.63(-0.97%)
Aug 12, 2015 2065 2119 2032 2118 1,198 +38.68(+1.86%)
Aug 11, 2015 2061 2091 2027 2079 816 +1.72(+0.08%)
Aug 10, 2015 2024 2088 2006 2077 818 +63.60(+3.16%)
Aug 07, 2015 1993 2030 1979 2014 454 +6.88(+0.34%)
Aug 06, 2015 2010 2033 1921 2007 588 +24.07(+1.21%)
Aug 05, 2015 1974 1995 1952 1983 974 +35.24(+1.81%)
Aug 04, 2015 1948 1970 1925 1948 433 +10.31(+0.53%)
Aug 03, 2015 1937 1953 1883 1937 693 +4.30(+0.22%)
Jul 31, 2015 1933 1954 1906 1933 353 +17.19(+0.90%)
Jul 30, 2015 1900 1923 1854 1916 845 -9.46(-0.49%)
Jul 29, 2015 1923 1943 1849 1925 900 +8.60(+0.45%)
Jul 28, 2015 1877 1980 1836 1917 906 +54.15(+2.91%)
Jul 27, 2015 1910 1942 1836 1863 758 -60.17(-3.13%)
Jul 24, 2015 1922 1938 1858 1923 829 -2.58(-0.13%)
Jul 23, 2015 2026 2045 1922 1925 394 -79.07(-3.94%)
Jul 22, 2015 1964 2046 1964 2004 469 +45.55(+2.33%)
Jul 21, 2015 1993 2012 1934 1959 399 -27.50(-1.38%)
Jul 20, 2015 2080 2080 1973 1986 429 -61.03(-2.98%)
Jul 17, 2015 2074 2074 1986 2047 500 -33.52(-1.61%)
Jul 16, 2015 1957 2097 1943 2081 970 +146.98(+7.60%)
Jul 15, 2015 1893 1967 1893 1934 1,005 +37.82(+1.99%)
Jul 14, 2015 1876 1925 1876 1896 777 +7.73(+0.41%)
Jul 13, 2015 1882 1924 1862 1888 642 +36.10(+1.95%)
Jul 10, 2015 1831 1875 1818 1852 586 +35.25(+1.94%)
Jul 09, 2015 1827 1880 1798 1817 593 +14.61(+0.81%)
Jul 08, 2015 1804 1835 1790 1802 549 -8.60(-0.47%)
Jul 07, 2015 1785 1833 1771 1811 973 +22.35(+1.25%)
Jul 06, 2015 1808 1835 1778 1789 605 -27.50(-1.51%)
Jul 02, 2015 1845 1816 1816 1816 304 -23.21(-1.26%)
Jul 01, 2015 1849 1853 1817 1839 1,358 +6.01(+0.33%)
Jun 30, 2015 1813 1845 1805 1833 665 +24.07(+1.33%)
Jun 29, 2015 1839 1869 1805 1809 386 -44.69(-2.41%)
Jun 26, 2015 1830 1854 1801 1854 3,073 +30.08(+1.65%)
Jun 25, 2015 1897 1922 1819 1824 501 -81.66(-4.29%)
Jun 24, 2015 1873 1936 1867 1906 647 +36.96(+1.98%)
Jun 23, 2015 1857 1904 1833 1869 495 +3.44(+0.18%)
Jun 22, 2015 1880 1912 1843 1865 414 -13.75(-0.73%)
Jun 19, 2015 1921 1925 1834 1879 1,071 -36.10(-1.89%)
Jun 18, 2015 1895 1925 1895 1915 353 +31.80(+1.69%)
Jun 17, 2015 1876 1899 1846 1883 420 +0.86(+0.05%)
Jun 16, 2015 1845 1884 1823 1882 519 +25.79(+1.39%)
Jun 15, 2015 1817 1877 1801 1857 341 +45.55(+2.52%)
Jun 12, 2015 1878 1880 1796 1811 307 -61.02(-3.26%)
Jun 11, 2015 1900 1930 1854 1872 269 -40.40(-2.11%)
Jun 10, 2015 1842 1922 1842 1912 465 +61.88(+3.34%)
Jun 09, 2015 1841 1857 1805 1851 363 -0.86(-0.05%)
Jun 08, 2015 1866 1888 1837 1851 403 -25.78(-1.37%)
Jun 05, 2015 1848 1888 1821 1877 388 +29.22(+1.58%)
Jun 04, 2015 1894 1929 1839 1848 339 -67.04(-3.50%)
Jun 03, 2015 1861 1921 1849 1915 547 +52.43(+2.81%)
Jun 02, 2015 1852 1887 1845 1863 412 +2.58(+0.14%)
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.