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 +1.50 (+2.21%)
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 (%)
Nov 30, 2015 2249 2274 2181 2250 1,652 -1.72(-0.08%)
Nov 27, 2015 2148 2273 2127 2252 2,098 +112.48(+5.26%)
Nov 25, 2015 2144 2140 2140 2140 895 +0.00(+0.00%)
Nov 24, 2015 2155 2195 2091 2140 660 -23.18(-1.07%)
Nov 23, 2015 2176 2198 2134 2163 832 -5.16(-0.24%)
Nov 20, 2015 2135 2170 2105 2168 867 +33.49(+1.57%)
Nov 19, 2015 2316 2316 2061 2134 2,407 -233.53(-9.86%)
Nov 18, 2015 2346 2389 2319 2368 622 +42.07(+1.81%)
Nov 17, 2015 2298 2356 2266 2326 1,268 +45.50(+2.00%)
Nov 16, 2015 2255 2286 2213 2280 684 +17.17(+0.76%)
Nov 13, 2015 2182 2287 2149 2263 559 +64.40(+2.93%)
Nov 12, 2015 2236 2239 2153 2199 913 -41.22(-1.84%)
Nov 11, 2015 2314 2318 2216 2240 1,087 -69.54(-3.01%)
Nov 10, 2015 2225 2330 2210 2310 874 +70.40(+3.14%)
Nov 09, 2015 2310 2310 2219 2239 582 -72.12(-3.12%)
Nov 06, 2015 2282 2323 2229 2311 1,541 +30.91(+1.36%)
Nov 05, 2015 2265 2309 2231 2280 1,004 +19.75(+0.87%)
Nov 04, 2015 2303 2318 2231 2261 870 -34.35(-1.50%)
Nov 03, 2015 2255 2359 2186 2295 1,385 +28.34(+1.25%)
Nov 02, 2015 2216 2274 2200 2267 834 +57.52(+2.60%)
Oct 30, 2015 2174 2216 2146 2209 1,043 +42.07(+1.94%)
Oct 29, 2015 2200 2221 2151 2167 1,132 -32.62(-1.48%)
Oct 28, 2015 2125 2206 2056 2200 907 +79.84(+3.77%)
Oct 27, 2015 2079 2158 2071 2120 686 +27.48(+1.31%)
Oct 26, 2015 2116 2134 2078 2092 375 -28.33(-1.34%)
Oct 23, 2015 2078 2151 2071 2121 715 +60.10(+2.92%)
Oct 22, 2015 2137 2156 1982 2061 3,281 -74.70(-3.50%)
Oct 21, 2015 2140 2213 2075 2135 1,097 -2.58(-0.12%)
Oct 20, 2015 2140 2152 2096 2138 794 +8.59(+0.40%)
Oct 19, 2015 2104 2186 2093 2129 565 +12.02(+0.57%)
Oct 16, 2015 2127 2183 2092 2117 1,341 -1.72(-0.08%)
Oct 15, 2015 2080 2124 2054 2119 695 +44.65(+2.15%)
Oct 14, 2015 2072 2117 2026 2074 1,216 +5.15(+0.25%)
Oct 13, 2015 2071 2094 2037 2069 1,544 +8.59(+0.42%)
Oct 12, 2015 1992 2067 1949 2061 1,133 +98.73(+5.03%)
Oct 09, 2015 2031 2055 1954 1962 4,915 -68.68(-3.38%)
Oct 08, 2015 2011 2076 1982 2031 1,763 +8.58(+0.42%)
Oct 07, 2015 1952 2029 1879 2022 2,703 +94.45(+4.90%)
Oct 06, 2015 1962 2019 1915 1928 1,942 -25.76(-1.32%)
Oct 05, 2015 1898 1993 1898 1953 1,699 +63.53(+3.36%)
Oct 02, 2015 1830 1923 1760 1890 15,264 -47.22(-2.44%)
Oct 01, 2015 1952 1974 1909 1937 2,966 -30.91(-1.57%)
Sep 30, 2015 2135 2135 1937 1968 3,422 -133.94(-6.37%)
Sep 29, 2015 2142 2143 2048 2102 977 -46.36(-2.16%)
Sep 28, 2015 2170 2196 2133 2148 1,110 -39.49(-1.81%)
Sep 25, 2015 2279 2283 2164 2188 1,020 -78.99(-3.48%)
Sep 24, 2015 2322 2322 2244 2267 935 -66.97(-2.87%)
Sep 23, 2015 2296 2385 2293 2334 1,911 +40.35(+1.76%)
Sep 22, 2015 2249 2358 2248 2293 1,243 +19.75(+0.87%)
Sep 21, 2015 2359 2391 2253 2274 521 -48.94(-2.11%)
Sep 18, 2015 2288 2328 2187 2322 1,304 -6.01(-0.26%)
Sep 17, 2015 2303 2357 2254 2328 1,109 +60.96(+2.69%)
Sep 16, 2015 2252 2279 2227 2268 649 +22.32(+0.99%)
Sep 15, 2015 2164 2249 2148 2245 499 +74.70(+3.44%)
Sep 14, 2015 2120 2176 2120 2170 570 +54.95(+2.60%)
Sep 11, 2015 2108 2122 2053 2116 512 -4.30(-0.20%)
Sep 10, 2015 2138 2203 2104 2120 472 -42.92(-1.98%)
Sep 09, 2015 2173 2188 2138 2163 466 +13.73(+0.64%)
Sep 08, 2015 2113 2190 2079 2149 710 +60.96(+2.92%)
Sep 04, 2015 2041 2088 2088 2088 421 +17.17(+0.83%)
Sep 03, 2015 2074 2099 2053 2071 778 +5.15(+0.25%)
Sep 02, 2015 2069 2083 2048 2066 757 +26.62(+1.31%)
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.