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 (%)
Feb 28, 2017 1636 1636 1571 1588 597 -47.22(-2.89%)
Feb 27, 2017 1597 1640 1593 1636 646 +30.05(+1.87%)
Feb 24, 2017 1597 1614 1588 1606 323 +0.00(+0.00%)
Feb 23, 2017 1610 1614 1593 1606 345 -8.58(-0.53%)
Feb 22, 2017 1636 1636 1606 1614 325 -21.47(-1.31%)
Feb 21, 2017 1644 1648 1618 1636 345 -8.58(-0.52%)
Feb 17, 2017 1644 1644 1644 0 +47.22(+2.96%)
Feb 16, 2017 1610 1610 1588 1597 502 -12.88(-0.80%)
Feb 15, 2017 1610 1631 1584 1610 491 -8.59(-0.53%)
Feb 14, 2017 1606 1627 1593 1618 591 +4.30(+0.27%)
Feb 13, 2017 1610 1627 1571 1614 764 +8.58(+0.53%)
Feb 10, 2017 1455 1627 1455 1606 887 +68.69(+4.47%)
Feb 09, 2017 1503 1545 1490 1537 751 +34.34(+2.29%)
Feb 08, 2017 1528 1533 1498 1503 296 -30.05(-1.96%)
Feb 07, 2017 1571 1571 1533 1533 429 -30.05(-1.92%)
Feb 06, 2017 1584 1584 1537 1563 383 -25.76(-1.62%)
Feb 03, 2017 1593 1606 1563 1588 541 +8.59(+0.54%)
Feb 02, 2017 1558 1593 1524 1580 612 +17.17(+1.10%)
Feb 01, 2017 1580 1610 1558 1563 305 -8.59(-0.55%)
Jan 31, 2017 1580 1597 1545 1571 556 -12.87(-0.81%)
Jan 30, 2017 1666 1666 1554 1584 903 -90.15(-5.38%)
Jan 27, 2017 1683 1687 1636 1674 494 +0.00(+0.00%)
Jan 26, 2017 1713 1713 1670 1674 421 -47.23(-2.74%)
Jan 25, 2017 1700 1734 1696 1721 751 +25.76(+1.52%)
Jan 24, 2017 1653 1700 1627 1696 850 +42.93(+2.60%)
Jan 23, 2017 1657 1657 1614 1653 894 +0.00(+0.00%)
Jan 20, 2017 1674 1687 1631 1653 969 -25.76(-1.53%)
Jan 19, 2017 1704 1717 1640 1679 733 -25.75(-1.51%)
Jan 18, 2017 1661 1709 1623 1704 1,311 +51.51(+3.12%)
Jan 17, 2017 1717 1717 1648 1653 1,303 -64.39(-3.75%)
Jan 13, 2017 1717 1717 1717 0 +30.05(+1.78%)
Jan 12, 2017 1709 1713 1661 1687 594 -30.05(-1.75%)
Jan 11, 2017 1717 1717 1704 1717 1,152 +0.00(+0.00%)
Jan 10, 2017 1674 1717 1666 1717 1,360 +42.93(+2.56%)
Jan 09, 2017 1696 1700 1657 1674 1,805 -30.05(-1.76%)
Jan 06, 2017 1726 1726 1666 1704 940 -25.76(-1.49%)
Jan 05, 2017 1713 1743 1670 1730 1,253 +12.88(+0.75%)
Jan 04, 2017 1717 1743 1696 1717 837 +0.00(+0.00%)
Jan 03, 2017 1717 1717 1691 1717 852 +8.58(+0.50%)
Dec 30, 2016 1709 1709 1709 0 -47.22(-2.69%)
Dec 29, 2016 1752 1801 1717 1756 1,953 +4.29(+0.24%)
Dec 28, 2016 1704 1764 1675 1752 1,189 +55.81(+3.29%)
Dec 27, 2016 1691 1730 1683 1696 747 +4.29(+0.25%)
Dec 23, 2016 1691 1691 1691 0 +42.93(+2.60%)
Dec 22, 2016 1691 1713 1644 1648 741 -47.22(-2.78%)
Dec 21, 2016 1636 1717 1631 1696 1,283 +51.52(+3.13%)
Dec 20, 2016 1541 1653 1541 1644 1,832 +103.02(+6.68%)
Dec 19, 2016 1567 1627 1528 1541 8,620 -21.46(-1.37%)
Dec 16, 2016 1545 1588 1545 1563 2,682 +25.76(+1.68%)
Dec 15, 2016 1537 1618 1494 1537 7,744 +107.32(+7.51%)
Dec 14, 2016 1421 1438 1403 1430 862 +4.29(+0.30%)
Dec 13, 2016 1451 1472 1410 1425 1,136 -25.75(-1.77%)
Dec 12, 2016 1464 1481 1434 1451 666 -12.88(-0.88%)
Dec 09, 2016 1481 1490 1434 1464 709 -4.30(-0.29%)
Dec 08, 2016 1434 1494 1430 1468 936 +38.64(+2.70%)
Dec 07, 2016 1434 1464 1399 1430 686 -8.59(-0.60%)
Dec 06, 2016 1438 1447 1412 1438 636 +8.59(+0.60%)
Dec 05, 2016 1442 1460 1421 1430 693 +0.00(+0.00%)
Dec 02, 2016 1369 1464 1369 1430 1,094 +55.81(+4.06%)
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.