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 UNCHANGED
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 (%)
Oct 30, 2015 2176 2218 2148 2212 1,042 +42.12(+1.94%)
Oct 29, 2015 2202 2224 2153 2169 1,131 -32.67(-1.48%)
Oct 28, 2015 2127 2208 2059 2202 906 +79.94(+3.77%)
Oct 27, 2015 2081 2161 2073 2122 685 +27.51(+1.31%)
Oct 26, 2015 2118 2137 2080 2095 374 -28.37(-1.34%)
Oct 23, 2015 2080 2153 2073 2123 714 +60.17(+2.92%)
Oct 22, 2015 2139 2158 1985 2063 3,278 -74.78(-3.50%)
Oct 21, 2015 2142 2216 2077 2138 1,096 -2.58(-0.12%)
Oct 20, 2015 2143 2154 2098 2140 794 +8.60(+0.40%)
Oct 19, 2015 2106 2188 2096 2132 564 +12.03(+0.57%)
Oct 16, 2015 2129 2186 2095 2120 1,339 -1.72(-0.08%)
Oct 15, 2015 2083 2126 2056 2121 694 +44.70(+2.15%)
Oct 14, 2015 2074 2120 2028 2077 1,214 +5.15(+0.25%)
Oct 13, 2015 2073 2096 2039 2071 1,542 +8.60(+0.42%)
Oct 12, 2015 1994 2069 1951 2063 1,132 +98.85(+5.03%)
Oct 09, 2015 2033 2057 1956 1964 4,909 -68.77(-3.38%)
Oct 08, 2015 2013 2078 1984 2033 1,761 +8.60(+0.42%)
Oct 07, 2015 1954 2031 1881 2024 2,700 +94.55(+4.90%)
Oct 06, 2015 1964 2022 1917 1930 1,940 -25.79(-1.32%)
Oct 05, 2015 1900 1995 1900 1955 1,697 +63.61(+3.36%)
Oct 02, 2015 1833 1925 1762 1892 15,247 -47.28(-2.44%)
Oct 01, 2015 1955 1976 1912 1939 2,963 -30.94(-1.57%)
Sep 30, 2015 2138 2138 1939 1970 3,419 -134.09(-6.37%)
Sep 29, 2015 2145 2145 2050 2104 976 -46.41(-2.16%)
Sep 28, 2015 2173 2199 2135 2151 1,109 -39.54(-1.81%)
Sep 25, 2015 2281 2286 2166 2190 1,019 -79.08(-3.48%)
Sep 24, 2015 2325 2325 2246 2269 934 -67.04(-2.87%)
Sep 23, 2015 2298 2388 2295 2336 1,909 +40.40(+1.76%)
Sep 22, 2015 2252 2360 2250 2296 1,242 +19.76(+0.87%)
Sep 21, 2015 2361 2394 2255 2276 520 -48.99(-2.11%)
Sep 18, 2015 2291 2331 2189 2325 1,303 -6.02(-0.26%)
Sep 17, 2015 2305 2360 2256 2331 1,108 +61.03(+2.69%)
Sep 16, 2015 2255 2281 2230 2270 648 +22.35(+0.99%)
Sep 15, 2015 2166 2252 2151 2248 498 +74.78(+3.44%)
Sep 14, 2015 2122 2178 2122 2173 570 +55.01(+2.60%)
Sep 11, 2015 2110 2125 2055 2118 511 -4.30(-0.20%)
Sep 10, 2015 2140 2206 2106 2122 471 -42.98(-1.99%)
Sep 09, 2015 2175 2190 2140 2165 466 +13.76(+0.64%)
Sep 08, 2015 2115 2193 2081 2151 710 +61.02(+2.92%)
Sep 04, 2015 2043 2090 2090 2090 421 +17.19(+0.83%)
Sep 03, 2015 2077 2102 2055 2073 777 +5.16(+0.25%)
Sep 02, 2015 2071 2085 2050 2068 756 +26.65(+1.31%)
Sep 01, 2015 2050 2067 2004 2041 676 -43.84(-2.10%)
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%)
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.