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

Civitas Resources Inc (NY: CIVI )

74.48 +0.52 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2016 1753 1779 1745 1759 894 +10.54(+0.60%)
Apr 28, 2016 1658 1760 1658 1748 2,337 +78.98(+4.73%)
Apr 27, 2016 1668 1684 1639 1669 613 +0.87(+0.05%)
Apr 26, 2016 1628 1678 1624 1668 460 +41.25(+2.54%)
Apr 25, 2016 1678 1682 1613 1627 345 -60.55(-3.59%)
Apr 22, 2016 1689 1708 1670 1688 458 -0.88(-0.05%)
Apr 21, 2016 1703 1729 1678 1688 1,366 +1.75(+0.10%)
Apr 20, 2016 1605 1691 1605 1687 1,143 +78.98(+4.91%)
Apr 19, 2016 1571 1608 1570 1608 765 +44.76(+2.86%)
Apr 18, 2016 1522 1566 1505 1563 656 +28.96(+1.89%)
Apr 15, 2016 1521 1541 1505 1534 954 +8.77(+0.58%)
Apr 14, 2016 1487 1536 1463 1525 1,230 +42.13(+2.84%)
Apr 13, 2016 1435 1492 1430 1483 721 +56.16(+3.94%)
Apr 12, 2016 1403 1455 1403 1427 561 +21.94(+1.56%)
Apr 11, 2016 1477 1502 1393 1405 605 -64.06(-4.36%)
Apr 08, 2016 1487 1496 1443 1469 1,101 -7.90(-0.53%)
Apr 07, 2016 1469 1491 1454 1477 1,000 -5.26(-0.35%)
Apr 06, 2016 1410 1487 1404 1482 957 +71.08(+5.04%)
Apr 05, 2016 1521 1521 1394 1411 1,416 -127.25(-8.27%)
Apr 04, 2016 1547 1553 1514 1538 1,080 -10.53(-0.68%)
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.