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

Civitas Resources Inc (NY: CIVI )

65.95 -1.60 (-2.37%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 13, 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 (%)
Sep 30, 2016 1564 1594 1543 1568 744 +12.02(+0.77%)
Sep 29, 2016 1555 1575 1527 1556 1,301 +5.15(+0.33%)
Sep 28, 2016 1574 1584 1547 1551 745 -19.75(-1.26%)
Sep 27, 2016 1544 1577 1539 1570 728 +21.47(+1.39%)
Sep 26, 2016 1585 1588 1547 1549 461 -45.51(-2.85%)
Sep 23, 2016 1586 1605 1580 1594 440 +5.15(+0.32%)
Sep 22, 2016 1575 1599 1575 1589 400 +24.90(+1.59%)
Sep 21, 2016 1561 1596 1540 1564 423 +14.60(+0.94%)
Sep 20, 2016 1560 1573 1535 1550 515 +2.57(+0.17%)
Sep 19, 2016 1569 1592 1541 1547 453 -23.18(-1.48%)
Sep 16, 2016 1533 1579 1533 1570 2,039 +36.06(+2.35%)
Sep 15, 2016 1504 1543 1497 1534 994 +28.34(+1.88%)
Sep 14, 2016 1522 1527 1496 1506 1,492 -9.45(-0.62%)
Sep 13, 2016 1539 1555 1505 1515 989 -35.20(-2.27%)
Sep 12, 2016 1503 1551 1503 1551 846 +36.06(+2.38%)
Sep 09, 2016 1523 1537 1513 1515 1,045 -32.63(-2.11%)
Sep 08, 2016 1542 1562 1530 1547 1,101 -1.71(-0.11%)
Sep 07, 2016 1572 1584 1547 1549 771 -28.34(-1.80%)
Sep 06, 2016 1586 1586 1548 1577 831 +2.58(+0.16%)
Sep 02, 2016 1550 1575 1575 1575 1,070 +34.34(+2.23%)
Sep 01, 2016 1575 1580 1537 1540 1,552 -20.60(-1.32%)
Aug 31, 2016 1600 1600 1545 1561 3,470 -35.20(-2.21%)
Aug 30, 2016 1612 1612 1588 1596 654 -12.88(-0.80%)
Aug 29, 2016 1588 1624 1580 1609 300 +29.19(+1.85%)
Aug 26, 2016 1620 1644 1578 1580 889 -33.49(-2.08%)
Aug 25, 2016 1604 1619 1584 1613 493 +10.31(+0.64%)
Aug 24, 2016 1587 1623 1587 1603 1,162 +19.74(+1.25%)
Aug 23, 2016 1574 1591 1565 1583 831 +9.45(+0.60%)
Aug 22, 2016 1557 1588 1557 1574 669 +0.00(+0.00%)
Aug 19, 2016 1567 1587 1550 1574 1,228 -0.86(-0.05%)
Aug 18, 2016 1557 1588 1557 1575 968 +13.74(+0.88%)
Aug 17, 2016 1570 1579 1553 1561 751 -8.59(-0.55%)
Aug 16, 2016 1573 1594 1557 1569 1,021 -1.72(-0.11%)
Aug 15, 2016 1596 1600 1563 1571 1,358 -17.17(-1.08%)
Aug 12, 2016 1582 1617 1578 1588 1,322 +6.87(+0.43%)
Aug 11, 2016 1679 1696 1542 1582 4,119 -120.20(-7.06%)
Aug 10, 2016 1812 1812 1675 1702 1,127 -188.89(-9.99%)
Aug 09, 2016 1841 1894 1823 1891 597 +54.09(+2.95%)
Aug 08, 2016 1855 1879 1828 1836 229 -12.87(-0.70%)
Aug 05, 2016 1818 1871 1812 1849 381 +45.50(+2.52%)
Aug 04, 2016 1841 1841 1803 1804 289 -33.48(-1.82%)
Aug 03, 2016 1820 1839 1800 1837 286 +21.46(+1.18%)
Aug 02, 2016 1847 1862 1800 1816 355 -27.47(-1.49%)
Aug 01, 2016 1837 1876 1830 1843 488 +3.43(+0.19%)
Jul 29, 2016 1843 1855 1815 1840 365 +1.72(+0.09%)
Jul 28, 2016 1830 1847 1814 1838 538 +9.44(+0.52%)
Jul 27, 2016 1863 1863 1808 1829 381 -25.76(-1.39%)
Jul 26, 2016 1872 1888 1839 1855 720 -12.02(-0.64%)
Jul 25, 2016 1975 1975 1859 1867 660 -107.32(-5.44%)
Jul 22, 2016 1975 1988 1962 1974 412 -5.15(-0.26%)
Jul 21, 2016 1971 1992 1953 1979 695 +9.45(+0.48%)
Jul 20, 2016 1952 1987 1935 1970 5,079 +18.03(+0.92%)
Jul 19, 2016 1939 1964 1924 1952 652 +15.45(+0.80%)
Jul 18, 2016 1922 1942 1907 1936 306 +6.01(+0.31%)
Jul 15, 2016 1932 1941 1915 1930 474 +2.58(+0.13%)
Jul 14, 2016 1951 1970 1921 1928 555 -6.87(-0.36%)
Jul 13, 2016 1924 1954 1924 1934 1,061 +24.90(+1.30%)
Jul 12, 2016 1932 1949 1908 1909 736 -15.46(-0.80%)
Jul 11, 2016 1909 1927 1897 1925 692 +23.18(+1.22%)
Jul 08, 2016 1842 1907 1833 1902 746 +68.69(+3.75%)
Jul 07, 2016 1857 1867 1804 1833 529 -12.02(-0.65%)
Jul 06, 2016 1786 1850 1786 1845 778 +45.50(+2.53%)
Jul 05, 2016 1795 1810 1764 1800 697 -14.59(-0.80%)
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.