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 (%)
Oct 31, 2014 1378 1396 1368 1391 476 +27.51(+2.02%)
Oct 30, 2014 1362 1394 1350 1363 651 -16.33(-1.18%)
Oct 29, 2014 1392 1401 1350 1380 870 -12.04(-0.87%)
Oct 28, 2014 1395 1424 1370 1392 608 +12.04(+0.87%)
Oct 27, 2014 1369 1394 1344 1380 2,401 +35.24(+2.62%)
Oct 24, 2014 1265 1344 1259 1344 1,025 +66.18(+5.18%)
Oct 23, 2014 1248 1300 1247 1278 742 +32.67(+2.62%)
Oct 22, 2014 1235 1301 1233 1245 1,074 +2.57(+0.21%)
Oct 21, 2014 1225 1245 1198 1243 943 +18.05(+1.47%)
Oct 20, 2014 1139 1227 1139 1225 1,198 +74.78(+6.50%)
Oct 17, 2014 1127 1160 1124 1150 1,442 +30.09(+2.69%)
Oct 16, 2014 1076 1157 1072 1120 2,507 +17.19(+1.56%)
Oct 15, 2014 1043 1103 1032 1103 1,772 +33.52(+3.13%)
Oct 14, 2014 1095 1126 1068 1069 1,339 -6.02(-0.56%)
Oct 13, 2014 1059 1080 1021 1075 1,369 -2.58(-0.24%)
Oct 10, 2014 1149 1193 1060 1078 5,070 -90.25(-7.73%)
Oct 09, 2014 1245 1253 1168 1168 2,431 -91.11(-7.24%)
Oct 08, 2014 1277 1277 1211 1259 2,195 -11.17(-0.88%)
Oct 07, 2014 1285 1295 1256 1270 1,947 -11.17(-0.87%)
Oct 06, 2014 1298 1314 1270 1282 2,426 -16.34(-1.26%)
Oct 03, 2014 1295 1324 1289 1298 1,615 +9.46(+0.73%)
Oct 02, 2014 1270 1289 1248 1288 1,853 +8.59(+0.67%)
Oct 01, 2014 1334 1339 1246 1280 3,240 -62.74(-4.67%)
Sep 30, 2014 1396 1410 1318 1343 8,763 -55.87(-4.00%)
Sep 29, 2014 1385 1422 1380 1398 3,976 -18.05(-1.27%)
Sep 26, 2014 1384 1435 1384 1417 10,248 +11.17(+0.79%)
Sep 25, 2014 1385 1423 1368 1405 6,397 +12.04(+0.86%)
Sep 24, 2014 1368 1403 1299 1393 4,011 -8.60(-0.61%)
Sep 23, 2014 1398 1417 1398 1402 1,438 -16.33(-1.15%)
Sep 22, 2014 1406 1441 1405 1418 5,548 +0.86(+0.06%)
Sep 19, 2014 1405 1434 1405 1417 2,308 +12.03(+0.86%)
Sep 18, 2014 1418 1427 1398 1405 6,803 -22.35(-1.57%)
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.