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

Civitas Resources Inc (NY: CIVI )

73.56 +0.97 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 1746 1746 1746 0 -48.27(-2.69%)
Dec 29, 2016 1790 1841 1755 1795 1,910 +4.39(+0.25%)
Dec 28, 2016 1742 1803 1712 1790 1,163 +57.04(+3.29%)
Dec 27, 2016 1729 1768 1720 1733 731 +4.39(+0.25%)
Dec 23, 2016 1729 1729 1729 0 +43.88(+2.60%)
Dec 22, 2016 1729 1751 1681 1685 725 -48.27(-2.79%)
Dec 21, 2016 1672 1755 1667 1733 1,256 +52.66(+3.13%)
Dec 20, 2016 1575 1689 1575 1681 1,792 +105.30(+6.68%)
Dec 19, 2016 1602 1663 1562 1575 8,434 -21.94(-1.37%)
Dec 16, 2016 1580 1623 1580 1597 2,624 +26.33(+1.68%)
Dec 15, 2016 1571 1654 1527 1571 7,576 +109.70(+7.51%)
Dec 14, 2016 1452 1470 1434 1461 844 +4.38(+0.30%)
Dec 13, 2016 1483 1505 1441 1457 1,111 -26.32(-1.77%)
Dec 12, 2016 1496 1514 1466 1483 651 -13.17(-0.88%)
Dec 09, 2016 1514 1523 1466 1496 693 -4.38(-0.29%)
Dec 08, 2016 1466 1527 1461 1501 916 +39.49(+2.70%)
Dec 07, 2016 1466 1496 1430 1461 672 -8.78(-0.60%)
Dec 06, 2016 1470 1479 1444 1470 622 +8.78(+0.60%)
Dec 05, 2016 1474 1492 1452 1461 678 +0.00(+0.00%)
Dec 02, 2016 1400 1496 1400 1461 1,070 +57.04(+4.06%)
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.