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 (%)
May 29, 2015 1869 1909 1849 1904 1,438 +36.06(+1.93%)
May 28, 2015 1866 1886 1833 1868 527 -11.16(-0.59%)
May 27, 2015 1856 1885 1830 1879 687 +32.62(+1.77%)
May 26, 2015 1825 1867 1813 1847 1,204 +5.15(+0.28%)
May 22, 2015 1848 1842 1842 1842 392 -15.45(-0.83%)
May 21, 2015 1860 1863 1822 1857 1,199 -0.86(-0.05%)
May 20, 2015 1862 1885 1845 1858 891 -5.15(-0.28%)
May 19, 2015 1855 1878 1835 1863 334 -5.15(-0.28%)
May 18, 2015 1788 1887 1769 1868 674 +71.26(+3.97%)
May 15, 2015 1806 1829 1791 1797 578 -6.87(-0.38%)
May 14, 2015 1797 1825 1767 1804 686 +10.30(+0.57%)
May 13, 2015 1648 1810 1648 1794 1,188 +186.31(+11.59%)
May 12, 2015 1614 1624 1597 1607 552 -20.60(-1.27%)
May 11, 2015 1614 1644 1614 1628 215 +15.45(+0.96%)
May 08, 2015 1618 1618 1597 1612 436 +16.32(+1.02%)
May 07, 2015 1553 1612 1553 1596 408 +33.48(+2.14%)
May 06, 2015 1546 1580 1546 1563 587 +8.59(+0.55%)
May 05, 2015 1603 1636 1527 1554 665 -57.53(-3.57%)
May 04, 2015 1626 1626 1592 1612 351 -7.73(-0.48%)
May 01, 2015 1621 1627 1597 1619 697 +9.45(+0.59%)
Apr 30, 2015 1681 1685 1604 1610 813 -62.68(-3.75%)
Apr 29, 2015 1707 1707 1666 1673 468 -34.34(-2.01%)
Apr 28, 2015 1691 1710 1675 1707 454 +17.17(+1.02%)
Apr 27, 2015 1675 1724 1661 1690 624 +24.04(+1.44%)
Apr 24, 2015 1675 1689 1652 1666 752 -2.57(-0.15%)
Apr 23, 2015 1653 1683 1644 1668 1,359 +14.59(+0.88%)
Apr 22, 2015 1661 1661 1637 1654 618 +0.86(+0.05%)
Apr 21, 2015 1658 1662 1645 1653 227 -4.29(-0.26%)
Apr 20, 2015 1646 1666 1644 1657 525 +12.88(+0.78%)
Apr 17, 2015 1634 1654 1630 1644 482 +0.00(+0.00%)
Apr 16, 2015 1653 1654 1624 1644 275 -7.73(-0.47%)
Apr 15, 2015 1663 1679 1618 1652 497 -15.46(-0.93%)
Apr 14, 2015 1676 1677 1618 1667 339 -25.75(-1.52%)
Apr 13, 2015 1792 1812 1685 1693 1,284 -103.89(-5.78%)
Apr 10, 2015 1786 1803 1773 1797 609 +15.45(+0.87%)
Apr 09, 2015 1782 1821 1764 1782 496 +3.44(+0.19%)
Apr 08, 2015 1746 1784 1734 1778 232 +30.05(+1.72%)
Apr 07, 2015 1782 1796 1743 1748 305 -34.35(-1.93%)
Apr 06, 2015 1767 1812 1767 1782 287 +10.31(+0.58%)
Apr 02, 2015 1806 1772 1772 1772 461 -27.48(-1.53%)
Apr 01, 2015 1793 1803 1760 1800 737 +1.72(+0.10%)
Mar 31, 2015 1794 1813 1779 1798 631 +3.43(+0.19%)
Mar 30, 2015 1764 1802 1764 1794 351 +33.49(+1.90%)
Mar 27, 2015 1765 1770 1742 1761 355 -6.87(-0.39%)
Mar 26, 2015 1783 1807 1742 1768 785 -18.03(-1.01%)
Mar 25, 2015 1775 1799 1769 1786 645 +11.16(+0.63%)
Mar 24, 2015 1789 1797 1754 1775 690 -10.30(-0.58%)
Mar 23, 2015 1772 1803 1772 1785 1,005 +15.45(+0.87%)
Mar 20, 2015 1730 1803 1716 1770 1,476 +52.38(+3.05%)
Mar 19, 2015 1721 1732 1698 1717 686 -2.58(-0.15%)
Mar 18, 2015 1715 1747 1703 1720 933 -1.72(-0.10%)
Mar 17, 2015 1706 1758 1700 1721 1,334 +13.74(+0.80%)
Mar 16, 2015 1727 1780 1683 1708 1,372 -6.87(-0.40%)
Mar 13, 2015 1653 1727 1651 1715 779 +65.25(+3.96%)
Mar 12, 2015 1571 1653 1571 1649 623 +92.73(+5.96%)
Mar 11, 2015 1602 1618 1550 1557 987 -36.92(-2.32%)
Mar 10, 2015 1604 1622 1573 1594 707 -13.74(-0.85%)
Mar 09, 2015 1611 1647 1600 1607 1,101 -4.29(-0.27%)
Mar 06, 2015 1623 1653 1540 1612 1,664 -26.61(-1.62%)
Mar 05, 2015 1646 1646 1624 1638 544 +1.71(+0.10%)
Mar 04, 2015 1625 1676 1630 1636 621 +6.87(+0.42%)
Mar 03, 2015 1634 1642 1610 1630 1,141 -7.73(-0.47%)
Mar 02, 2015 1633 1706 1622 1637 1,604 +6.87(+0.42%)
Feb 27, 2015 1639 1648 1624 1630 935 -11.16(-0.68%)
Feb 26, 2015 1636 1648 1621 1642 1,099 +12.02(+0.74%)
Feb 25, 2015 1634 1634 1617 1630 791 +1.72(+0.11%)
Feb 24, 2015 1635 1651 1592 1628 1,993 +0.86(+0.05%)
Feb 23, 2015 1613 1657 1606 1627 1,321 +1.71(+0.11%)
Feb 20, 2015 1624 1657 1580 1625 1,034 +4.30(+0.27%)
Feb 19, 2015 1627 1673 1601 1621 1,633 -15.46(-0.94%)
Feb 18, 2015 1661 1717 1512 1636 2,607 -11.16(-0.68%)
Feb 17, 2015 1652 1652 1606 1648 651 +9.45(+0.58%)
Feb 13, 2015 1642 1638 1638 1638 256 -0.86(-0.05%)
Feb 12, 2015 1654 1654 1612 1639 717 +6.87(+0.42%)
Feb 11, 2015 1651 1676 1610 1632 638 -7.73(-0.47%)
Feb 10, 2015 1623 1654 1600 1640 772 +18.03(+1.11%)
Feb 09, 2015 1592 1639 1579 1622 4,031 +30.05(+1.89%)
Feb 06, 2015 1648 1648 1569 1592 1,339 -60.96(-3.69%)
Feb 05, 2015 1642 1674 1625 1653 1,382 +20.61(+1.26%)
Feb 04, 2015 1646 1675 1610 1632 532 -12.02(-0.73%)
Feb 03, 2015 1649 1697 1636 1644 703 -3.44(-0.21%)
Feb 02, 2015 1640 1651 1588 1648 540 +17.17(+1.05%)
Jan 30, 2015 1636 1640 1618 1630 601 -20.60(-1.25%)
Jan 29, 2015 1624 1653 1606 1651 621 +18.89(+1.16%)
Jan 28, 2015 1650 1650 1596 1632 677 -15.46(-0.94%)
Jan 27, 2015 1604 1650 1601 1648 556 +21.47(+1.32%)
Jan 26, 2015 1611 1632 1585 1626 952 +5.15(+0.32%)
Jan 23, 2015 1647 1648 1618 1621 1,033 -19.75(-1.20%)
Jan 22, 2015 1612 1653 1601 1641 1,176 +29.19(+1.81%)
Jan 21, 2015 1626 1626 1576 1612 1,117 -18.03(-1.11%)
Jan 20, 2015 1655 1655 1584 1630 1,527 -17.17(-1.04%)
Jan 16, 2015 1588 1649 1582 1647 737 +49.80(+3.12%)
Jan 15, 2015 1640 1640 1570 1597 1,029 -36.06(-2.21%)
Jan 14, 2015 1575 1637 1575 1633 1,297 +24.90(+1.55%)
Jan 13, 2015 1625 1639 1582 1608 1,529 +0.00(+0.00%)
Jan 12, 2015 1594 1619 1544 1608 1,740 +4.29(+0.27%)
Jan 09, 2015 1580 1640 1575 1604 1,331 +21.46(+1.36%)
Jan 08, 2015 1552 1631 1537 1582 2,706 +38.64(+2.50%)
Jan 07, 2015 1502 1601 1487 1544 5,362 +43.79(+2.92%)
Jan 06, 2015 1508 1510 1461 1500 786 +0.86(+0.06%)
Jan 05, 2015 1489 1539 1456 1499 2,103 +12.87(+0.87%)
Jan 02, 2015 1469 1490 1433 1486 454 +24.04(+1.64%)
Dec 31, 2014 1467 1462 1462 1462 1,051 -6.86(-0.47%)
Dec 30, 2014 1428 1490 1423 1469 1,693 +26.61(+1.84%)
Dec 29, 2014 1468 1484 1438 1442 2,895 -17.17(-1.18%)
Dec 26, 2014 1457 1475 1416 1460 802 +6.87(+0.47%)
Dec 24, 2014 1485 1453 1453 1453 264 -36.06(-2.42%)
Dec 23, 2014 1480 1499 1447 1489 1,618 +8.58(+0.58%)
Dec 22, 2014 1433 1503 1421 1480 1,612 +80.71(+5.77%)
Dec 19, 2014 1283 1430 1254 1399 15,676 +106.46(+8.23%)
Dec 18, 2014 1319 1342 1209 1293 4,721 +3.44(+0.27%)
Dec 17, 2014 1320 1350 1272 1290 3,485 -36.92(-2.78%)
Dec 16, 2014 1394 1394 1309 1326 1,542 -41.21(-3.01%)
Dec 15, 2014 1398 1428 1339 1368 1,749 -24.04(-1.73%)
Dec 12, 2014 1408 1414 1342 1392 957 -25.76(-1.82%)
Dec 11, 2014 1443 1462 1393 1418 1,427 -25.76(-1.78%)
Dec 10, 2014 1460 1477 1427 1443 803 -28.33(-1.93%)
Dec 09, 2014 1417 1477 1389 1472 890 +48.94(+3.44%)
Dec 08, 2014 1440 1458 1399 1423 839 -27.48(-1.89%)
Dec 05, 2014 1460 1463 1442 1450 609 -6.01(-0.41%)
Dec 04, 2014 1449 1466 1442 1456 855 -1.71(-0.12%)
Dec 03, 2014 1454 1466 1451 1458 1,026 +7.72(+0.53%)
Dec 02, 2014 1445 1466 1434 1450 901 -13.73(-0.94%)
Dec 01, 2014 1468 1468 1438 1464 1,460 -6.87(-0.47%)
Nov 28, 2014 1447 1471 1402 1471 212 +20.60(+1.42%)
Nov 26, 2014 1463 1450 1450 1450 1,685 -12.02(-0.82%)
Nov 25, 2014 1436 1468 1436 1462 1,118 +38.64(+2.71%)
Nov 24, 2014 1441 1465 1412 1424 1,618 -27.47(-1.89%)
Nov 21, 2014 1430 1460 1426 1451 1,242 +7.72(+0.53%)
Nov 20, 2014 1430 1454 1418 1443 1,145 -4.29(-0.30%)
Nov 19, 2014 1432 1470 1376 1448 1,466 -2.58(-0.18%)
Nov 18, 2014 1447 1481 1419 1450 2,316 +8.59(+0.60%)
Nov 17, 2014 1417 1460 1380 1442 981 +28.33(+2.00%)
Nov 14, 2014 1394 1417 1289 1413 859 +10.31(+0.73%)
Nov 13, 2014 1381 1406 1351 1403 2,325 +35.20(+2.57%)
Nov 12, 2014 1388 1390 1360 1368 494 -19.75(-1.42%)
Nov 11, 2014 1350 1395 1340 1387 992 +44.65(+3.33%)
Nov 10, 2014 1393 1393 1342 1343 698 -41.22(-2.98%)
Nov 07, 2014 1391 1400 1357 1384 478 -1.71(-0.12%)
Nov 06, 2014 1374 1386 1361 1386 919 +12.02(+0.87%)
Nov 05, 2014 1378 1400 1359 1374 1,486 +9.44(+0.69%)
Nov 04, 2014 1387 1398 1360 1364 257 -35.20(-2.52%)
Nov 03, 2014 1378 1430 1374 1399 992 +10.30(+0.74%)
Oct 31, 2014 1376 1394 1366 1389 476 +27.48(+2.02%)
Oct 30, 2014 1360 1392 1349 1362 652 -16.32(-1.18%)
Oct 29, 2014 1391 1399 1349 1378 871 -12.02(-0.86%)
Oct 28, 2014 1393 1423 1369 1390 609 +12.02(+0.87%)
Oct 27, 2014 1368 1393 1343 1378 2,403 +35.21(+2.62%)
Oct 24, 2014 1264 1343 1258 1343 1,026 +66.11(+5.18%)
Oct 23, 2014 1247 1298 1246 1277 743 +32.62(+2.62%)
Oct 22, 2014 1234 1300 1232 1244 1,075 +2.58(+0.21%)
Oct 21, 2014 1223 1244 1197 1242 944 +18.03(+1.47%)
Oct 20, 2014 1138 1226 1138 1223 1,199 +74.69(+6.50%)
Oct 17, 2014 1126 1159 1123 1149 1,443 +30.05(+2.69%)
Oct 16, 2014 1075 1156 1071 1119 2,510 +17.18(+1.56%)
Oct 15, 2014 1042 1102 1031 1102 1,774 +33.48(+3.13%)
Oct 14, 2014 1094 1125 1067 1068 1,340 -6.01(-0.56%)
Oct 13, 2014 1058 1078 1020 1074 1,371 -2.58(-0.24%)
Oct 10, 2014 1148 1192 1059 1077 5,075 -90.15(-7.73%)
Oct 09, 2014 1244 1252 1167 1167 2,434 -91.00(-7.23%)
Oct 08, 2014 1276 1276 1210 1258 2,197 -11.17(-0.88%)
Oct 07, 2014 1284 1294 1254 1269 1,949 -11.16(-0.87%)
Oct 06, 2014 1296 1313 1269 1280 2,428 -16.31(-1.26%)
Oct 03, 2014 1294 1322 1288 1296 1,617 +9.44(+0.73%)
Oct 02, 2014 1268 1288 1247 1287 1,855 +8.59(+0.67%)
Oct 01, 2014 1333 1338 1245 1278 3,244 -62.68(-4.67%)
Sep 30, 2014 1394 1408 1316 1341 8,773 -55.80(-3.99%)
Sep 29, 2014 1383 1420 1379 1397 3,980 -18.03(-1.27%)
Sep 26, 2014 1382 1433 1382 1415 10,260 +11.16(+0.80%)
Sep 25, 2014 1383 1422 1367 1404 6,404 +12.02(+0.86%)
Sep 24, 2014 1367 1401 1298 1392 4,016 -8.59(-0.61%)
Sep 23, 2014 1396 1416 1396 1400 1,439 -16.31(-1.15%)
Sep 22, 2014 1405 1439 1404 1417 5,555 +0.86(+0.06%)
Sep 19, 2014 1404 1432 1404 1416 2,311 +12.02(+0.86%)
Sep 18, 2014 1417 1425 1396 1404 6,810 -22.33(-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.