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 (%)
Feb 27, 2015 1641 1650 1625 1632 934 -11.18(-0.68%)
Feb 26, 2015 1638 1650 1623 1643 1,098 +12.03(+0.74%)
Feb 25, 2015 1636 1636 1618 1631 790 +1.72(+0.11%)
Feb 24, 2015 1637 1653 1594 1630 1,991 +0.86(+0.05%)
Feb 23, 2015 1615 1659 1608 1629 1,319 +1.72(+0.11%)
Feb 20, 2015 1625 1659 1582 1627 1,033 +4.30(+0.26%)
Feb 19, 2015 1629 1674 1602 1623 1,632 -15.47(-0.94%)
Feb 18, 2015 1663 1719 1514 1638 2,604 -11.18(-0.68%)
Feb 17, 2015 1654 1654 1608 1649 650 +9.46(+0.58%)
Feb 13, 2015 1644 1640 1640 1640 255 -0.86(-0.05%)
Feb 12, 2015 1656 1656 1614 1641 716 +6.88(+0.42%)
Feb 11, 2015 1653 1678 1612 1634 637 -7.74(-0.47%)
Feb 10, 2015 1625 1656 1602 1642 772 +18.05(+1.11%)
Feb 09, 2015 1594 1641 1581 1624 4,026 +30.08(+1.89%)
Feb 06, 2015 1650 1650 1570 1594 1,338 -61.02(-3.69%)
Feb 05, 2015 1644 1676 1627 1655 1,381 +20.63(+1.26%)
Feb 04, 2015 1648 1677 1612 1634 531 -12.04(-0.73%)
Feb 03, 2015 1651 1698 1638 1646 702 -3.44(-0.21%)
Feb 02, 2015 1642 1653 1590 1649 539 +17.20(+1.05%)
Jan 30, 2015 1637 1642 1620 1632 601 -20.63(-1.25%)
Jan 29, 2015 1625 1655 1608 1653 620 +18.91(+1.16%)
Jan 28, 2015 1652 1652 1598 1634 676 -15.48(-0.94%)
Jan 27, 2015 1606 1652 1603 1649 555 +21.49(+1.32%)
Jan 26, 2015 1612 1634 1587 1628 951 +5.16(+0.32%)
Jan 23, 2015 1649 1650 1620 1623 1,032 -19.77(-1.20%)
Jan 22, 2015 1614 1655 1603 1643 1,175 +29.22(+1.81%)
Jan 21, 2015 1628 1628 1578 1613 1,116 -18.05(-1.11%)
Jan 20, 2015 1657 1657 1586 1631 1,525 -17.19(-1.04%)
Jan 16, 2015 1589 1651 1584 1649 736 +49.86(+3.12%)
Jan 15, 2015 1642 1642 1572 1599 1,027 -36.10(-2.21%)
Jan 14, 2015 1577 1639 1577 1635 1,295 +24.92(+1.55%)
Jan 13, 2015 1627 1641 1584 1610 1,527 +0.00(+0.00%)
Jan 12, 2015 1596 1621 1545 1610 1,738 +4.30(+0.27%)
Jan 09, 2015 1582 1642 1576 1606 1,329 +21.49(+1.36%)
Jan 08, 2015 1554 1633 1539 1584 2,703 +38.68(+2.50%)
Jan 07, 2015 1503 1603 1489 1545 5,356 +43.83(+2.92%)
Jan 06, 2015 1509 1512 1463 1502 785 +0.86(+0.06%)
Jan 05, 2015 1490 1540 1458 1501 2,101 +12.90(+0.87%)
Jan 02, 2015 1471 1492 1435 1488 454 +24.06(+1.64%)
Dec 31, 2014 1469 1464 1464 1464 1,050 -6.87(-0.47%)
Dec 30, 2014 1429 1491 1424 1471 1,691 +26.64(+1.84%)
Dec 29, 2014 1470 1486 1440 1444 2,892 -17.19(-1.18%)
Dec 26, 2014 1459 1477 1417 1461 801 +6.88(+0.47%)
Dec 24, 2014 1487 1454 1454 1454 264 -36.10(-2.42%)
Dec 23, 2014 1482 1501 1448 1490 1,616 +8.59(+0.58%)
Dec 22, 2014 1435 1504 1423 1482 1,611 +80.80(+5.77%)
Dec 19, 2014 1284 1432 1255 1401 15,659 +106.58(+8.23%)
Dec 18, 2014 1320 1343 1210 1294 4,716 +3.44(+0.27%)
Dec 17, 2014 1322 1351 1274 1291 3,481 -36.96(-2.78%)
Dec 16, 2014 1396 1396 1311 1328 1,540 -41.26(-3.01%)
Dec 15, 2014 1399 1430 1341 1369 1,747 -24.06(-1.73%)
Dec 12, 2014 1410 1415 1343 1393 956 -25.79(-1.82%)
Dec 11, 2014 1445 1464 1395 1419 1,425 -25.79(-1.78%)
Dec 10, 2014 1462 1478 1429 1445 802 -28.36(-1.93%)
Dec 09, 2014 1418 1478 1391 1473 889 +48.99(+3.44%)
Dec 08, 2014 1441 1460 1400 1424 838 -27.50(-1.89%)
Dec 05, 2014 1461 1465 1444 1452 609 -6.02(-0.41%)
Dec 04, 2014 1451 1467 1444 1458 854 -1.72(-0.12%)
Dec 03, 2014 1456 1468 1453 1459 1,024 +7.74(+0.53%)
Dec 02, 2014 1447 1468 1435 1452 900 -13.76(-0.94%)
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.